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 (%)
Feb 28, 2018 2.330 2.420 2.330 2.390 94,275 +0.04(+1.70%)
Feb 27, 2018 2.440 2.500 2.330 2.350 516,056 -0.05(-2.08%)
Feb 26, 2018 2.370 2.430 2.340 2.400 98,418 +0.01(+0.42%)
Feb 23, 2018 2.400 2.400 2.300 2.390 135,586 +0.07(+3.02%)
Feb 22, 2018 2.250 2.320 2.240 2.320 53,030 +0.08(+3.57%)
Feb 21, 2018 2.230 2.320 2.230 2.240 12,680 -0.01(-0.44%)
Feb 20, 2018 2.180 2.250 2.180 2.250 28,553 +0.01(+0.45%)
Feb 16, 2018 2.240 2.240 2.240 0 -0.01(-0.44%)
Feb 15, 2018 2.250 2.310 2.180 2.250 83,306 +0.07(+3.21%)
Feb 14, 2018 2.070 2.270 2.070 2.180 71,843 +0.13(+6.34%)
Feb 13, 2018 2.020 2.140 2.000 2.050 146,347 +0.05(+2.50%)
Feb 12, 2018 1.930 2.000 1.930 2.000 72,966 +0.00(+0.00%)
Feb 09, 2018 1.950 2.010 1.950 2.000 70,600 +0.00(+0.00%)
Feb 08, 2018 1.960 2.010 1.930 2.000 33,967 +0.04(+2.04%)
Feb 07, 2018 2.030 2.060 1.980 1.960 71,927 -0.04(-2.00%)
Feb 06, 2018 1.910 2.060 1.910 2.000 233,355 +0.11(+5.82%)
Feb 05, 2018 1.870 1.900 1.830 1.890 55,557 +0.02(+1.07%)
Feb 02, 2018 1.900 1.940 1.800 1.870 76,353 -0.09(-4.59%)
Feb 01, 2018 2.000 2.000 1.950 1.960 26,253 -0.04(-2.00%)
Jan 31, 2018 2.050 2.050 1.960 2.000 677,053 +0.01(+0.50%)
Jan 30, 2018 2.050 2.060 1.990 1.990 41,745 -0.02(-1.00%)
Jan 29, 2018 1.960 2.090 1.910 2.010 144,750 +0.11(+5.79%)
Jan 26, 2018 1.920 1.960 1.900 1.900 36,650 -0.08(-4.04%)
Jan 25, 2018 1.950 1.990 1.890 1.980 68,778 +0.05(+2.59%)
Jan 24, 2018 1.990 1.990 1.770 1.930 152,856 +0.07(+3.76%)
Jan 23, 2018 1.930 1.970 1.750 1.860 210,427 -0.07(-3.63%)
Jan 22, 2018 1.960 1.990 1.930 1.930 58,956 +0.01(+0.52%)
Jan 19, 2018 1.940 2.000 1.920 1.920 62,282 -0.02(-1.03%)
Jan 18, 2018 1.990 2.000 1.920 1.940 60,594 -0.03(-1.52%)
Jan 17, 2018 2.010 2.010 1.940 1.970 56,769 +0.00(+0.00%)
Jan 16, 2018 2.010 2.100 1.970 1.970 57,926 -0.10(-4.83%)
Jan 15, 2018 2.100 2.100 1.990 2.070 39,307 +0.07(+3.50%)
Jan 12, 2018 2.020 2.020 1.920 2.000 89,380 +0.02(+1.01%)
Jan 11, 2018 2.070 2.080 1.980 1.980 52,722 -0.10(-4.81%)
Jan 10, 2018 2.150 2.300 2.040 2.080 172,516 +0.03(+1.46%)
Jan 09, 2018 2.080 2.080 2.010 2.050 101,713 -0.04(-1.91%)
Jan 08, 2018 2.030 2.150 2.030 2.090 64,282 +0.05(+2.45%)
Jan 05, 2018 2.120 2.150 1.990 2.040 62,476 -0.05(-2.39%)
Jan 04, 2018 2.080 2.340 2.000 2.090 168,692 +0.15(+7.73%)
Jan 03, 2018 1.840 2.110 1.840 1.940 132,828 +0.10(+5.43%)
Jan 02, 2018 1.850 1.950 1.820 1.840 137,365 +0.05(+2.79%)
Dec 29, 2017 1.790 1.790 1.790 0 -0.02(-1.10%)
Dec 28, 2017 1.900 1.900 1.780 1.810 90,013 -0.02(-1.09%)
Dec 27, 2017 1.700 1.970 1.700 1.830 139,258 +0.21(+12.96%)
Dec 22, 2017 1.690 1.700 1.580 1.620 114,379 -0.01(-0.61%)
Dec 21, 2017 1.660 1.670 1.580 1.630 42,941 -0.06(-3.55%)
Dec 20, 2017 1.730 1.730 1.670 1.690 94,288 -0.01(-0.59%)
Dec 19, 2017 1.790 1.810 1.700 1.700 130,661 -0.09(-5.03%)
Dec 18, 2017 1.750 1.790 1.670 1.790 280,963 +0.06(+3.77%)
Dec 15, 2017 1.690 1.730 1.620 1.725 151,368 +0.14(+8.49%)
Dec 14, 2017 1.500 1.590 1.470 1.590 135,990 +0.19(+13.57%)
Dec 13, 2017 1.370 1.420 1.290 1.400 308,115 +0.09(+6.87%)
Dec 12, 2017 1.260 1.350 1.260 1.310 69,427 +0.01(+0.77%)
Dec 11, 2017 1.310 1.330 1.300 1.300 50,643 -0.03(-2.26%)
Dec 08, 2017 1.310 1.390 1.300 1.330 62,083 +0.03(+2.31%)
Dec 07, 2017 1.300 1.350 1.300 1.300 54,475 +0.00(+0.00%)
Dec 06, 2017 1.300 1.350 1.260 1.300 64,389 -0.01(-0.76%)
Dec 05, 2017 1.350 1.350 1.280 1.310 41,367 -0.01(-0.76%)
Dec 04, 2017 1.360 1.390 1.290 1.320 61,325 -0.05(-3.65%)
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.