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 (%)
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%)
Dec 01, 2017 1.290 1.400 1.270 1.370 141,408 +0.07(+5.38%)
Nov 30, 2017 1.140 1.300 1.120 1.300 316,185 +0.15(+13.04%)
Nov 29, 2017 1.170 1.180 1.150 1.150 29,325 -0.01(-0.86%)
Nov 28, 2017 1.200 1.240 1.150 1.160 89,852 +0.01(+0.87%)
Nov 27, 2017 1.210 1.280 1.150 1.150 137,869 +0.00(+0.00%)
Nov 24, 2017 1.170 1.170 1.120 1.150 61,888 +0.00(+0.00%)
Nov 23, 2017 1.160 1.170 1.150 1.150 19,000 -0.02(-1.71%)
Nov 22, 2017 1.200 1.260 1.160 1.170 177,513 -0.03(-2.50%)
Nov 21, 2017 1.240 1.270 1.190 1.200 60,713 -0.04(-3.23%)
Nov 20, 2017 1.180 1.240 1.160 1.240 67,835 +0.04(+3.33%)
Nov 17, 2017 1.120 1.230 1.120 1.200 48,451 +0.06(+5.26%)
Nov 16, 2017 1.170 1.170 1.050 1.140 603,124 -0.02(-1.72%)
Nov 15, 2017 1.250 1.260 1.150 1.160 47,200 -0.09(-7.20%)
Nov 14, 2017 1.280 1.280 1.250 1.250 56,959 -0.03(-2.34%)
Nov 13, 2017 1.280 1.290 1.270 1.280 28,752 -0.02(-1.54%)
Nov 10, 2017 1.350 1.350 1.280 1.300 45,933 -0.06(-4.41%)
Nov 09, 2017 1.460 1.460 1.360 1.360 20,374 -0.05(-3.55%)
Nov 08, 2017 1.500 1.500 1.410 1.410 69,543 -0.09(-6.00%)
Nov 07, 2017 1.400 1.540 1.400 1.500 78,507 +0.06(+4.17%)
Nov 06, 2017 1.350 1.440 1.340 1.440 81,566 +0.09(+6.67%)
Nov 03, 2017 1.380 1.400 1.350 1.350 42,235 -0.06(-4.26%)
Nov 02, 2017 1.400 1.420 1.360 1.410 23,926 -0.02(-1.40%)
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.