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 (%)
Oct 31, 2017 1.290 1.300 1.260 1.290 27,309 +0.01(+0.78%)
Oct 30, 2017 1.290 1.300 1.280 1.280 14,550 -0.02(-1.54%)
Oct 27, 2017 1.260 1.310 1.250 1.300 55,273 +0.06(+4.84%)
Oct 26, 2017 1.280 1.300 1.230 1.240 77,569 -0.01(-0.80%)
Oct 25, 2017 1.240 1.260 1.220 1.250 7,460 +0.01(+0.81%)
Oct 24, 2017 1.280 1.280 1.220 1.240 19,663 -0.01(-0.80%)
Oct 23, 2017 1.210 1.260 1.210 1.250 44,015 +0.04(+3.31%)
Oct 20, 2017 1.370 1.370 1.210 1.210 56,120 -0.10(-7.63%)
Oct 19, 2017 1.270 1.400 1.270 1.310 55,724 +0.04(+3.15%)
Oct 18, 2017 1.270 1.280 1.240 1.270 27,705 +0.01(+0.79%)
Oct 17, 2017 1.340 1.340 1.240 1.260 83,363 -0.08(-5.97%)
Oct 16, 2017 1.370 1.400 1.330 1.340 72,020 -0.03(-2.19%)
Oct 13, 2017 1.450 1.500 1.340 1.370 117,665 -0.10(-6.80%)
Oct 12, 2017 1.470 1.480 1.470 1.470 43,549 -0.02(-1.34%)
Oct 11, 2017 1.480 1.490 1.480 1.490 12,790 +0.00(+0.00%)
Oct 10, 2017 1.480 1.510 1.480 1.490 58,017 +0.02(+1.36%)
Oct 06, 2017 1.460 1.500 1.460 1.470 18,200 +0.01(+0.68%)
Oct 05, 2017 1.500 1.570 1.440 1.460 91,974 -0.06(-3.95%)
Oct 04, 2017 1.450 1.550 1.450 1.520 41,114 +0.07(+4.83%)
Oct 03, 2017 1.480 1.480 1.450 1.450 38,106 -0.01(-0.68%)
Oct 02, 2017 1.460 1.460 1.450 1.460 18,802 +0.00(+0.00%)
Sep 29, 2017 1.450 1.470 1.450 1.460 17,166 +0.01(+0.69%)
Sep 28, 2017 1.470 1.480 1.450 1.450 16,267 +0.00(+0.00%)
Sep 27, 2017 1.490 1.490 1.450 1.450 11,383 +0.00(+0.00%)
Sep 26, 2017 1.510 1.510 1.440 1.450 98,934 -0.06(-3.97%)
Sep 25, 2017 1.460 1.530 1.460 1.510 9,810 +0.05(+3.42%)
Sep 22, 2017 1.450 1.540 1.450 1.460 31,309 +0.01(+0.69%)
Sep 21, 2017 1.430 1.500 1.430 1.450 35,752 -0.04(-2.68%)
Sep 20, 2017 1.500 1.580 1.430 1.490 48,023 +0.06(+4.20%)
Sep 19, 2017 1.430 1.450 1.410 1.430 39,732 -0.02(-1.38%)
Sep 18, 2017 1.450 1.450 1.430 1.450 7,530 -0.05(-3.33%)
Sep 15, 2017 1.470 1.500 1.450 1.500 90,991 +0.05(+3.45%)
Sep 14, 2017 1.420 1.450 1.410 1.450 64,356 +0.04(+2.84%)
Sep 13, 2017 1.520 1.520 1.390 1.410 44,124 -0.08(-5.37%)
Sep 12, 2017 1.430 1.520 1.410 1.490 29,658 +0.06(+4.20%)
Sep 11, 2017 1.460 1.490 1.420 1.430 32,336 -0.06(-4.03%)
Sep 08, 2017 1.550 1.550 1.460 1.490 59,403 -0.02(-1.32%)
Sep 07, 2017 1.510 1.580 1.510 1.510 70,483 -0.01(-0.66%)
Sep 06, 2017 1.510 1.520 1.430 1.520 98,099 -0.05(-3.18%)
Sep 05, 2017 1.660 1.660 1.530 1.570 113,180 -0.07(-4.27%)
Sep 01, 2017 1.610 1.640 1.610 1.640 12,300 +0.06(+3.80%)
Aug 31, 2017 1.630 1.640 1.570 1.580 38,020 -0.05(-3.07%)
Aug 30, 2017 1.610 1.640 1.590 1.630 68,633 +0.04(+2.52%)
Aug 29, 2017 1.600 1.610 1.570 1.590 112,984 -0.05(-3.05%)
Aug 28, 2017 1.640 1.650 1.560 1.640 56,840 -0.05(-2.96%)
Aug 25, 2017 1.700 1.700 1.680 1.690 35,490 +0.00(+0.00%)
Aug 24, 2017 1.690 1.690 1.680 1.690 19,840 -0.03(-1.74%)
Aug 23, 2017 1.720 1.730 1.560 1.720 21,987 +0.00(+0.00%)
Aug 22, 2017 1.720 1.730 1.710 1.720 14,989 -0.01(-0.58%)
Aug 21, 2017 1.740 1.740 1.730 1.730 11,751 -0.03(-1.70%)
Aug 18, 2017 1.720 1.760 1.720 1.760 7,556 +0.03(+1.73%)
Aug 17, 2017 1.770 1.770 1.710 1.730 19,347 +0.00(+0.00%)
Aug 16, 2017 1.710 1.760 1.710 1.730 4,968 +0.00(+0.00%)
Aug 15, 2017 1.700 1.750 1.700 1.730 5,353 +0.01(+0.58%)
Aug 14, 2017 1.820 1.820 1.660 1.720 12,470 +0.03(+1.78%)
Aug 11, 2017 1.800 1.850 1.630 1.690 119,254 -0.16(-8.65%)
Aug 10, 2017 1.900 1.940 1.790 1.850 44,152 -0.05(-2.63%)
Aug 09, 2017 1.850 1.930 1.850 1.900 39,236 +0.13(+7.34%)
Aug 08, 2017 1.830 1.830 1.770 1.770 16,908 -0.09(-4.84%)
Aug 04, 2017 1.860 1.870 1.800 1.860 19,742 -0.02(-1.06%)
Aug 03, 2017 1.840 1.950 1.840 1.880 11,665 +0.00(+0.00%)
Aug 02, 2017 1.910 1.910 1.860 1.880 3,165 -0.01(-0.53%)
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.