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 (%)
Nov 30, 2016 2.180 2.190 2.130 2.150 46,825 -0.02(-0.92%)
Nov 29, 2016 2.080 2.170 2.070 2.170 48,595 +0.08(+3.83%)
Nov 28, 2016 2.080 2.200 2.040 2.090 64,880 +0.12(+6.09%)
Nov 25, 2016 2.090 2.090 1.970 1.970 26,325 -0.12(-5.74%)
Nov 24, 2016 2.000 2.100 2.000 2.090 40,384 +0.04(+1.95%)
Nov 23, 2016 2.110 2.180 1.970 2.050 168,019 -0.06(-2.84%)
Nov 22, 2016 2.010 2.150 2.010 2.110 46,027 +0.03(+1.44%)
Nov 21, 2016 1.960 2.180 1.920 2.080 212,028 +0.17(+8.90%)
Nov 18, 2016 2.050 2.100 1.860 1.910 208,497 -0.13(-6.37%)
Nov 17, 2016 2.110 2.140 2.020 2.040 85,278 -0.04(-1.92%)
Nov 16, 2016 2.150 2.170 2.060 2.080 301,898 -0.35(-14.40%)
Nov 15, 2016 2.480 2.580 2.420 2.430 72,114 -0.02(-0.82%)
Nov 14, 2016 2.500 2.590 2.350 2.450 108,423 +0.10(+4.26%)
Nov 11, 2016 2.750 2.750 2.240 2.350 164,870 -0.40(-14.55%)
Nov 10, 2016 2.810 2.820 2.610 2.750 84,030 -0.06(-2.14%)
Nov 09, 2016 2.730 2.840 2.730 2.810 54,074 +0.13(+4.85%)
Nov 08, 2016 2.660 2.750 2.660 2.680 41,978 -0.01(-0.37%)
Nov 07, 2016 2.800 2.840 2.660 2.690 72,918 -0.11(-3.93%)
Nov 04, 2016 2.800 2.860 2.770 2.800 57,796 +0.02(+0.72%)
Nov 03, 2016 2.730 2.830 2.730 2.780 18,395 +0.03(+1.09%)
Nov 02, 2016 2.750 2.850 2.710 2.750 135,776 +0.03(+1.10%)
Nov 01, 2016 2.780 2.880 2.700 2.720 153,053 -0.01(-0.37%)
Oct 31, 2016 2.650 2.790 2.650 2.730 91,838 +0.17(+6.64%)
Oct 28, 2016 2.610 2.650 2.530 2.560 37,528 +0.02(+0.79%)
Oct 27, 2016 2.520 2.680 2.500 2.540 32,525 +0.05(+2.01%)
Oct 26, 2016 2.690 2.690 2.440 2.490 91,784 -0.21(-7.78%)
Oct 25, 2016 2.680 2.730 2.660 2.700 47,858 -0.02(-0.74%)
Oct 24, 2016 2.750 2.850 2.670 2.720 106,513 +0.08(+3.03%)
Oct 21, 2016 2.640 2.750 2.530 2.640 127,954 +0.05(+1.93%)
Oct 20, 2016 2.930 2.930 2.460 2.590 147,606 -0.30(-10.38%)
Oct 19, 2016 2.780 3.030 2.770 2.890 125,054 +0.13(+4.71%)
Oct 18, 2016 2.570 2.810 2.500 2.760 70,444 +0.20(+7.81%)
Oct 17, 2016 2.550 2.580 2.550 2.560 5,699 +0.02(+0.79%)
Oct 14, 2016 2.560 2.610 2.510 2.540 55,855 +0.07(+2.83%)
Oct 13, 2016 2.460 2.580 2.360 2.470 95,329 +0.09(+3.78%)
Oct 12, 2016 2.450 2.490 2.360 2.380 28,601 -0.08(-3.25%)
Oct 11, 2016 2.380 2.550 2.350 2.460 101,176 +0.15(+6.49%)
Oct 07, 2016 2.310 2.310 2.310 0 +0.45(+24.19%)
Oct 06, 2016 2.140 2.140 1.820 1.860 174,306 -0.26(-12.26%)
Oct 05, 2016 2.150 2.190 2.040 2.120 100,578 -0.04(-1.85%)
Oct 04, 2016 2.300 2.300 2.160 2.160 126,531 -0.18(-7.69%)
Oct 03, 2016 2.500 2.500 2.320 2.340 25,210 -0.13(-5.26%)
Sep 30, 2016 2.470 2.550 2.450 2.470 47,290 +0.04(+1.65%)
Sep 29, 2016 2.400 2.500 2.400 2.430 21,517 -0.03(-1.22%)
Sep 28, 2016 2.390 2.590 2.320 2.460 65,519 +0.16(+6.96%)
Sep 27, 2016 2.350 2.440 2.100 2.300 414,958 -0.29(-11.20%)
Sep 26, 2016 2.850 2.850 2.550 2.590 161,271 -0.25(-8.80%)
Sep 23, 2016 3.050 3.050 2.730 2.840 63,387 -0.25(-8.09%)
Sep 22, 2016 3.160 3.230 3.090 3.090 77,627 +0.06(+1.98%)
Sep 21, 2016 2.990 3.150 2.990 3.030 78,251 +0.11(+3.77%)
Sep 20, 2016 2.880 2.980 2.880 2.920 23,009 +0.00(+0.00%)
Sep 19, 2016 3.020 3.020 2.840 2.920 57,516 -0.03(-1.02%)
Sep 16, 2016 3.120 3.130 2.880 2.950 106,442 -0.18(-5.75%)
Sep 15, 2016 3.240 3.240 3.120 3.130 67,359 -0.04(-1.26%)
Sep 14, 2016 3.210 3.370 3.120 3.170 70,463 -0.17(-5.09%)
Sep 13, 2016 3.390 3.400 3.300 3.340 28,134 -0.03(-0.89%)
Sep 12, 2016 3.360 3.370 3.120 3.370 92,869 +0.01(+0.30%)
Sep 09, 2016 3.620 3.680 3.170 3.360 126,121 -0.31(-8.45%)
Sep 08, 2016 3.750 3.890 3.650 3.670 66,516 -0.17(-4.43%)
Sep 07, 2016 3.850 3.950 3.800 3.840 163,917 -0.01(-0.26%)
Sep 06, 2016 3.570 4.090 3.510 3.850 246,426 +0.42(+12.24%)
Sep 02, 2016 3.430 3.430 3.430 0 +0.31(+9.94%)
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.