Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercrest Metals Inc (TSV: SIL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.400 3.440 3.340 3.360 145,838 -0.04(-1.18%)
Jul 30, 2018 3.520 3.580 3.390 3.400 152,808 -0.15(-4.23%)
Jul 27, 2018 3.420 3.570 3.410 3.550 170,792 +0.10(+2.90%)
Jul 26, 2018 3.400 3.480 3.320 3.450 74,137 -0.03(-0.86%)
Jul 25, 2018 3.230 3.480 3.180 3.480 212,482 +0.24(+7.41%)
Jul 24, 2018 3.190 3.410 3.160 3.240 451,562 +0.09(+2.86%)
Jul 23, 2018 3.240 3.240 3.120 3.150 59,008 -0.09(-2.78%)
Jul 20, 2018 3.150 3.300 3.150 3.240 69,840 +0.09(+2.86%)
Jul 19, 2018 3.190 3.240 3.100 3.150 70,706 +0.05(+1.61%)
Jul 18, 2018 3.040 3.380 3.040 3.100 198,127 +0.10(+3.33%)
Jul 17, 2018 2.850 3.030 2.850 3.000 108,982 +0.09(+3.09%)
Jul 16, 2018 2.900 2.950 2.900 2.910 70,418 +0.00(+0.00%)
Jul 13, 2018 3.040 3.050 2.900 2.910 44,436 -0.10(-3.32%)
Jul 12, 2018 3.050 3.090 2.970 3.010 78,995 -0.04(-1.31%)
Jul 11, 2018 3.250 3.250 3.020 3.050 313,669 -0.26(-7.85%)
Jul 10, 2018 3.000 3.390 2.970 3.310 875,282 +0.37(+12.59%)
Jul 09, 2018 2.840 2.950 2.770 2.940 66,447 +0.14(+5.00%)
Jul 06, 2018 2.800 2.830 2.770 2.800 36,522 +0.00(+0.00%)
Jul 05, 2018 2.780 2.800 2.770 2.800 18,886 +0.03(+1.08%)
Jul 04, 2018 2.820 2.820 2.770 2.770 15,060 -0.02(-0.72%)
Jul 03, 2018 2.740 2.870 2.700 2.790 40,052 +0.05(+1.82%)
Jun 29, 2018 2.740 2.740 2.740 0 +0.03(+1.11%)
Jun 28, 2018 2.790 2.800 2.690 2.710 49,950 -0.12(-4.24%)
Jun 27, 2018 2.750 2.830 2.740 2.830 30,385 +0.05(+1.80%)
Jun 26, 2018 2.800 2.810 2.780 2.780 49,886 -0.05(-1.77%)
Jun 25, 2018 2.890 2.900 2.810 2.830 224,498 -0.06(-2.08%)
Jun 22, 2018 2.950 2.950 2.890 2.890 248,137 -0.05(-1.70%)
Jun 21, 2018 2.750 2.940 2.740 2.940 101,357 +0.22(+8.09%)
Jun 20, 2018 2.700 2.780 2.670 2.720 138,900 -0.06(-2.16%)
Jun 19, 2018 2.850 2.850 2.770 2.780 63,864 -0.07(-2.46%)
Jun 18, 2018 2.900 2.900 2.800 2.850 49,197 -0.03(-1.04%)
Jun 15, 2018 2.850 2.775 2.880 151,905 +0.03(+1.05%)
Jun 14, 2018 2.810 2.940 2.810 2.850 189,574 +0.07(+2.52%)
Jun 13, 2018 2.740 2.800 2.710 2.780 143,589 -0.02(-0.71%)
Jun 12, 2018 2.750 3.000 2.750 2.800 339,896 +0.14(+5.26%)
Jun 11, 2018 2.700 2.700 2.650 2.660 108,573 -0.01(-0.37%)
Jun 08, 2018 2.650 2.700 2.650 2.670 55,550 +0.02(+0.75%)
Jun 07, 2018 2.580 2.660 2.570 2.650 71,305 +0.08(+3.11%)
Jun 06, 2018 2.550 2.600 2.510 2.570 68,339 +0.02(+0.78%)
Jun 05, 2018 2.480 2.570 2.470 2.550 38,230 +0.05(+2.00%)
Jun 04, 2018 2.550 2.580 2.450 2.500 37,042 -0.12(-4.58%)
Jun 01, 2018 2.620 2.660 2.610 2.620 61,041 -0.03(-1.13%)
May 31, 2018 2.740 2.740 2.560 2.650 92,104 -0.04(-1.49%)
May 30, 2018 2.540 2.730 2.510 2.690 117,352 +0.12(+4.67%)
May 29, 2018 2.480 2.610 2.480 2.570 183,621 +0.17(+7.08%)
May 28, 2018 2.540 2.540 2.390 2.400 26,243 -0.03(-1.23%)
May 25, 2018 2.350 2.430 2.350 2.430 41,163 +0.03(+1.25%)
May 24, 2018 2.340 2.420 2.340 2.400 54,260 +0.09(+3.90%)
May 23, 2018 2.300 2.340 2.260 2.310 29,534 +0.02(+0.87%)
May 22, 2018 2.210 2.320 2.210 2.290 39,684 +0.07(+3.15%)
May 18, 2018 2.220 2.220 2.220 0 -0.06(-2.63%)
May 17, 2018 2.290 2.360 2.260 2.280 61,247 -0.08(-3.39%)
May 16, 2018 2.290 2.400 2.260 2.360 30,291 +0.10(+4.42%)
May 15, 2018 2.230 2.330 2.200 2.260 39,571 -0.08(-3.42%)
May 14, 2018 2.250 2.400 2.200 2.340 36,535 +0.11(+4.93%)
May 11, 2018 2.280 2.290 2.220 2.230 24,167 -0.05(-2.19%)
May 10, 2018 2.300 2.320 2.280 2.280 20,303 -0.04(-1.72%)
May 09, 2018 2.310 2.370 2.310 2.320 11,900 -0.05(-2.11%)
May 08, 2018 2.420 2.420 2.330 2.370 121,401 -0.03(-1.25%)
May 07, 2018 2.450 2.450 2.360 2.400 106,660 -0.07(-2.83%)
May 04, 2018 2.560 2.580 2.440 2.470 90,991 -0.08(-3.14%)
May 03, 2018 2.490 2.570 2.440 2.550 82,408 +0.04(+1.59%)
May 02, 2018 2.480 2.510 2.470 2.510 118,896 +0.01(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.