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 (%)
Aug 31, 2018 3.160 3.160 3.160 0 -0.05(-1.56%)
Aug 30, 2018 3.280 3.280 3.160 3.210 126,566 -0.09(-2.73%)
Aug 29, 2018 3.340 3.360 3.220 3.300 250,289 +0.04(+1.23%)
Aug 28, 2018 3.240 3.300 3.150 3.260 48,706 +0.06(+1.87%)
Aug 27, 2018 3.260 3.270 3.200 3.200 49,879 +0.00(+0.00%)
Aug 24, 2018 3.180 3.290 3.140 3.200 96,141 +0.03(+0.95%)
Aug 23, 2018 3.230 3.330 3.080 3.170 267,623 +0.01(+0.32%)
Aug 22, 2018 2.990 3.170 2.990 3.160 39,050 +0.06(+1.94%)
Aug 21, 2018 3.000 3.130 2.990 3.100 56,336 +0.16(+5.44%)
Aug 20, 2018 2.990 3.050 2.870 2.940 42,902 +0.03(+1.03%)
Aug 17, 2018 2.850 2.990 2.810 2.910 77,788 +0.04(+1.39%)
Aug 16, 2018 2.740 2.950 2.740 2.870 70,446 +0.19(+7.09%)
Aug 15, 2018 2.730 2.770 2.600 2.680 174,853 -0.12(-4.29%)
Aug 14, 2018 3.000 3.000 2.630 2.800 165,694 -0.29(-9.39%)
Aug 13, 2018 3.140 3.140 3.000 3.090 228,509 -0.06(-1.90%)
Aug 10, 2018 3.170 3.180 3.130 3.150 90,857 -0.07(-2.17%)
Aug 09, 2018 3.140 3.240 3.140 3.220 60,729 +0.04(+1.26%)
Aug 08, 2018 3.150 3.220 3.120 3.180 30,473 -0.02(-0.63%)
Aug 07, 2018 3.170 3.210 3.100 3.200 70,272 +0.02(+0.63%)
Aug 03, 2018 3.180 3.180 3.180 0 -0.05(-1.55%)
Aug 02, 2018 3.200 3.270 3.150 3.230 71,605 -0.02(-0.62%)
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.