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 (%)
Dec 31, 2018 3.990 3.990 3.990 0 +0.29(+7.84%)
Dec 28, 2018 3.610 3.700 3.500 3.700 28,333 +0.12(+3.35%)
Dec 27, 2018 3.400 3.580 3.340 3.580 104,251 +0.08(+2.29%)
Dec 24, 2018 3.500 3.500 3.500 0 +0.16(+4.79%)
Dec 21, 2018 3.120 3.340 3.120 3.340 114,982 +0.20(+6.37%)
Dec 20, 2018 3.100 3.200 3.100 3.140 81,089 +0.07(+2.28%)
Dec 19, 2018 3.120 3.180 3.050 3.070 144,888 -0.08(-2.54%)
Dec 18, 2018 3.220 3.220 3.110 3.150 106,090 -0.07(-2.17%)
Dec 17, 2018 3.200 3.240 3.170 3.220 74,103 -0.02(-0.62%)
Dec 14, 2018 3.230 3.260 3.190 3.240 77,140 -0.02(-0.61%)
Dec 13, 2018 3.230 3.280 3.190 3.260 98,008 +0.01(+0.31%)
Dec 12, 2018 3.280 3.290 3.240 3.250 162,103 -0.03(-0.91%)
Dec 11, 2018 3.300 3.310 3.260 3.280 34,369 -0.02(-0.61%)
Dec 10, 2018 3.300 3.300 3.240 3.300 107,081 +0.02(+0.61%)
Dec 07, 2018 3.300 3.300 3.250 3.280 70,600 +0.02(+0.61%)
Dec 06, 2018 3.170 3.300 3.170 3.260 57,254 +0.03(+0.93%)
Dec 05, 2018 3.250 3.290 3.230 3.230 47,522 +0.01(+0.31%)
Dec 04, 2018 3.220 3.250 3.170 3.220 67,790 +0.02(+0.63%)
Dec 03, 2018 3.290 3.290 3.150 3.200 217,313 -0.07(-2.14%)
Nov 30, 2018 3.380 3.390 3.250 3.270 83,419 +0.01(+0.31%)
Nov 29, 2018 3.250 3.390 3.200 3.260 490,013 +0.13(+4.15%)
Nov 28, 2018 3.200 3.300 3.130 3.130 76,985 +0.04(+1.29%)
Nov 27, 2018 2.960 3.170 2.930 3.090 65,080 +0.10(+3.34%)
Nov 26, 2018 3.000 3.020 2.960 2.990 26,070 +0.00(+0.00%)
Nov 23, 2018 3.070 3.200 2.930 2.990 72,819 -0.08(-2.61%)
Nov 22, 2018 3.250 3.250 3.020 3.070 177,969 -0.17(-5.25%)
Nov 21, 2018 3.330 3.330 3.230 3.240 50,246 -0.07(-2.11%)
Nov 20, 2018 3.350 3.380 3.290 3.310 83,868 -0.01(-0.30%)
Nov 19, 2018 3.410 3.410 3.300 3.320 79,071 -0.06(-1.78%)
Nov 16, 2018 3.270 3.410 3.270 3.380 63,315 +0.10(+3.05%)
Nov 15, 2018 3.050 3.280 3.050 3.280 59,244 +0.16(+5.13%)
Nov 14, 2018 3.040 3.290 3.010 3.120 94,579 -0.04(-1.27%)
Nov 13, 2018 3.240 3.430 3.000 3.160 133,915 -0.14(-4.24%)
Nov 12, 2018 3.400 3.430 3.300 3.300 32,998 -0.11(-3.23%)
Nov 09, 2018 3.400 3.500 3.390 3.410 49,583 -0.08(-2.29%)
Nov 08, 2018 3.410 3.550 3.400 3.490 49,355 -0.05(-1.41%)
Nov 07, 2018 3.610 3.640 3.530 3.540 49,729 -0.09(-2.48%)
Nov 06, 2018 3.650 3.670 3.600 3.630 50,286 -0.02(-0.55%)
Nov 05, 2018 3.740 3.760 3.650 3.650 77,728 -0.10(-2.67%)
Nov 02, 2018 3.700 3.800 3.600 3.750 110,203 +0.00(+0.00%)
Nov 01, 2018 3.450 3.750 3.450 3.750 394,054 +0.34(+9.97%)
Oct 31, 2018 3.340 3.450 3.310 3.410 80,642 +0.09(+2.71%)
Oct 30, 2018 3.280 3.350 3.280 3.320 69,703 -0.06(-1.78%)
Oct 29, 2018 3.420 3.420 3.340 3.380 40,911 -0.06(-1.74%)
Oct 26, 2018 3.280 3.460 3.280 3.440 45,170 +0.07(+2.08%)
Oct 25, 2018 3.500 3.540 3.260 3.370 110,408 -0.17(-4.80%)
Oct 24, 2018 3.570 3.635 3.510 3.540 47,895 -0.10(-2.75%)
Oct 23, 2018 3.580 3.700 3.550 3.640 63,656 +0.04(+1.11%)
Oct 22, 2018 3.650 3.690 3.570 3.600 40,520 -0.08(-2.17%)
Oct 19, 2018 3.550 3.700 3.550 3.680 110,050 +0.08(+2.22%)
Oct 18, 2018 3.560 3.700 3.560 3.600 128,542 +0.01(+0.28%)
Oct 17, 2018 3.750 3.800 3.550 3.590 91,147 -0.16(-4.27%)
Oct 16, 2018 3.690 3.760 3.610 3.750 115,631 +0.15(+4.17%)
Oct 15, 2018 3.550 3.620 3.500 3.600 91,953 +0.06(+1.69%)
Oct 12, 2018 3.510 3.690 3.480 3.540 82,503 +0.04(+1.14%)
Oct 11, 2018 3.300 3.510 3.300 3.500 104,103 +0.20(+6.06%)
Oct 10, 2018 3.380 3.380 3.260 3.300 119,844 -0.06(-1.79%)
Oct 09, 2018 3.320 3.500 3.320 3.360 87,463 +0.05(+1.51%)
Oct 05, 2018 3.310 3.310 3.310 0 -0.08(-2.36%)
Oct 04, 2018 3.320 3.400 3.280 3.390 231,464 +0.11(+3.35%)
Oct 03, 2018 3.290 3.430 3.230 3.280 631,908 +0.10(+3.14%)
Oct 02, 2018 3.140 3.230 3.140 3.180 220,368 +0.04(+1.27%)
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.