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%)
Aug 01, 2018 3.400 3.400 3.190 3.250 94,883 -0.11(-3.27%)
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%)
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.