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 (%)
Nov 30, 2015 0.1750 0.1800 0.1700 0.1700 18,005 +0.01(+3.03%)
Nov 27, 2015 0.1650 0.1850 0.1650 0.1650 71,047 +0.01(+3.13%)
Nov 26, 2015 0.1600 0.1600 0.1600 0.1600 2,917 -0.01(-3.03%)
Nov 25, 2015 0.1650 0.1750 0.1650 0.1650 341,362 +0.00(+0.00%)
Nov 24, 2015 0.1600 0.1800 0.1600 0.1650 174,222 +0.00(+0.00%)
Nov 23, 2015 0.1650 0.1700 0.1650 0.1650 11,551 -0.01(-5.71%)
Nov 20, 2015 0.1650 0.1800 0.1650 0.1750 131,833 +0.00(+2.94%)
Nov 19, 2015 0.1700 0.1800 0.1600 0.1700 68,009 +0.01(+3.03%)
Nov 18, 2015 0.1700 0.1750 0.1600 0.1650 90,539 -0.01(-5.71%)
Nov 17, 2015 0.1700 0.1800 0.1650 0.1750 91,261 +0.00(+2.94%)
Nov 16, 2015 0.1700 0.1800 0.1700 0.1700 151,022 +0.00(+0.00%)
Nov 13, 2015 0.1750 0.1750 0.1700 0.1700 111,299 +0.00(+0.00%)
Nov 12, 2015 0.1700 0.1750 0.1700 0.1700 0 +0.00(+0.00%)
Nov 11, 2015 0.1700 0.1750 0.1650 0.1700 26,871 +0.01(+3.03%)
Nov 10, 2015 0.1650 0.1750 0.1650 0.1650 104,170 -0.01(-5.71%)
Nov 09, 2015 0.1650 0.1750 0.1550 0.1750 275,877 +0.01(+6.06%)
Nov 06, 2015 0.1650 0.1750 0.1600 0.1650 274,906 +0.01(+3.13%)
Nov 05, 2015 0.1700 0.1750 0.1600 0.1600 96,212 -0.01(-5.88%)
Nov 04, 2015 0.1600 0.1750 0.1600 0.1700 136,528 +0.01(+3.03%)
Nov 03, 2015 0.1700 0.1750 0.1600 0.1650 18,757 -0.01(-2.94%)
Nov 02, 2015 0.1650 0.1750 0.1650 0.1700 109,155 +0.01(+3.03%)
Oct 30, 2015 0.1650 0.1800 0.1650 0.1650 85,327 -0.01(-5.71%)
Oct 29, 2015 0.1900 0.1900 0.1700 0.1750 135,343 +0.01(+6.06%)
Oct 28, 2015 0.1700 0.1800 0.1650 0.1650 262,071 +0.00(+0.00%)
Oct 27, 2015 0.1800 0.1900 0.1550 0.1650 838,400 -0.04(-19.51%)
Oct 26, 2015 0.1900 0.2050 0.1800 0.2050 232,379 +0.01(+7.89%)
Oct 23, 2015 0.2000 0.2000 0.1900 0.1900 95,899 +0.00(+0.00%)
Oct 22, 2015 0.1900 0.1950 0.1900 0.1900 61,115 -0.01(-2.56%)
Oct 21, 2015 0.1800 0.1950 0.1700 0.1950 82,585 -0.01(-2.50%)
Oct 20, 2015 0.1900 0.2000 0.1700 0.2000 387,773 +0.01(+2.56%)
Oct 19, 2015 0.1700 0.2000 0.1700 0.1950 66,258 -0.01(-2.50%)
Oct 16, 2015 0.1750 0.2000 0.1750 0.2000 10,919 +0.02(+8.11%)
Oct 15, 2015 0.1700 0.1900 0.1700 0.1850 110,343 +0.01(+8.82%)
Oct 14, 2015 0.1600 0.1900 0.1600 0.1700 157,285 +0.02(+13.33%)
Oct 13, 2015 0.1900 0.1900 0.1450 0.1500 1,051,785 -0.02(-14.29%)
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.