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 29, 2016 0.2400 0.2500 0.2350 0.2350 74,545 +0.00(+2.17%)
Feb 26, 2016 0.2300 0.2500 0.2300 0.2300 31,581 -0.00(-2.13%)
Feb 25, 2016 0.2300 0.2400 0.2300 0.2350 44,313 -0.02(-6.00%)
Feb 24, 2016 0.2300 0.2650 0.2250 0.2500 157,116 +0.02(+11.11%)
Feb 23, 2016 0.2450 0.2450 0.2250 0.2250 46,127 -0.01(-6.25%)
Feb 22, 2016 0.2300 0.2450 0.2200 0.2400 131,731 +0.00(+0.00%)
Feb 19, 2016 0.2300 0.2450 0.2300 0.2400 113,255 +0.01(+4.35%)
Feb 18, 2016 0.1950 0.2350 0.1950 0.2300 122,804 +0.02(+9.52%)
Feb 17, 2016 0.1900 0.2100 0.1900 0.2100 160,604 +0.01(+7.69%)
Feb 16, 2016 0.1800 0.2000 0.1650 0.1950 89,373 +0.02(+8.33%)
Feb 12, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 11, 2016 0.1600 0.1850 0.1600 0.1700 119,286 +0.01(+6.25%)
Feb 10, 2016 0.1600 0.1700 0.1600 0.1600 13,970 +0.00(+0.00%)
Feb 09, 2016 0.1650 0.1700 0.1600 0.1600 92,864 +0.00(+0.00%)
Feb 08, 2016 0.1700 0.1700 0.1550 0.1600 103,425 -0.01(-5.88%)
Feb 05, 2016 0.1500 0.1700 0.1500 0.1700 35,845 +0.01(+6.25%)
Feb 04, 2016 0.1700 0.1700 0.1550 0.1600 58,212 +0.00(+0.00%)
Feb 03, 2016 0.1500 0.1600 0.1500 0.1600 5,999 +0.01(+6.67%)
Feb 02, 2016 0.1450 0.1600 0.1450 0.1500 73,941 +0.01(+3.45%)
Feb 01, 2016 0.1450 0.1450 0.1450 0.1450 30,354 +0.00(+0.00%)
Jan 29, 2016 0.1600 0.1600 0.1450 0.1450 86,434 -0.01(-3.33%)
Jan 28, 2016 0.1600 0.1600 0.1500 0.1500 19,921 -0.01(-6.25%)
Jan 27, 2016 0.1500 0.1600 0.1500 0.1600 19,786 +0.01(+6.67%)
Jan 26, 2016 0.1500 0.1500 0.1450 0.1500 22,134 +0.00(+0.00%)
Jan 25, 2016 0.1500 0.1500 0.1450 0.1500 6,478 -0.01(-6.25%)
Jan 22, 2016 0.1450 0.1600 0.1450 0.1600 21,285 +0.02(+10.34%)
Jan 21, 2016 0.1450 0.1450 0.1450 0.1450 4,990 -0.01(-3.33%)
Jan 20, 2016 0.1500 0.1500 0.1300 0.1500 581,550 +0.00(+0.00%)
Jan 19, 2016 0.1500 0.1500 0.1450 0.1500 21,035 +0.00(+0.00%)
Jan 18, 2016 0.1500 0.1500 0.1500 0.1500 12,266 +0.00(+0.00%)
Jan 15, 2016 0.1400 0.1550 0.1400 0.1500 24,669 +0.01(+3.45%)
Jan 14, 2016 0.1400 0.1450 0.1400 0.1450 18,440 +0.00(+0.00%)
Jan 13, 2016 0.1450 0.1550 0.1450 0.1450 54,345 -0.01(-6.45%)
Jan 12, 2016 0.1500 0.1550 0.1450 0.1550 46,030 +0.01(+3.33%)
Jan 11, 2016 0.1600 0.1600 0.1500 0.1500 121,070 -0.01(-6.25%)
Jan 08, 2016 0.1500 0.1600 0.1500 0.1600 83,299 -0.01(-3.03%)
Jan 07, 2016 0.1550 0.1650 0.1550 0.1650 31,936 +0.00(+0.00%)
Jan 06, 2016 0.1650 0.1700 0.1550 0.1650 17,341 +0.00(+0.00%)
Jan 05, 2016 0.1700 0.1700 0.1500 0.1650 34,583 +0.01(+6.45%)
Jan 04, 2016 0.1600 0.1600 0.1550 0.1550 13,547 -0.01(-3.13%)
Dec 31, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2015 0.1500 0.1600 0.1500 0.1600 93,046 +0.00(+0.00%)
Dec 29, 2015 0.1600 0.1600 0.1400 0.1600 121,711 +0.00(+0.00%)
Dec 24, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 23, 2015 0.1600 0.1750 0.1600 0.1600 133,992 +0.00(+0.00%)
Dec 22, 2015 0.1650 0.1750 0.1550 0.1600 49,309 -0.01(-3.03%)
Dec 21, 2015 0.1600 0.1650 0.1600 0.1650 49,728 +0.01(+3.13%)
Dec 18, 2015 0.1700 0.1700 0.1600 0.1600 93,845 +0.00(+0.00%)
Dec 17, 2015 0.1600 0.1600 0.1600 0.1600 17,937 -0.01(-8.57%)
Dec 16, 2015 0.1600 0.1750 0.1600 0.1750 76,500 +0.01(+9.37%)
Dec 15, 2015 0.1600 0.1750 0.1600 0.1600 26,158 +0.00(+0.00%)
Dec 14, 2015 0.1750 0.1750 0.1600 0.1600 51,744 +0.00(+0.00%)
Dec 11, 2015 0.1550 0.1750 0.1550 0.1600 144,649 +0.01(+3.23%)
Dec 10, 2015 0.1550 0.1700 0.1550 0.1550 26,352 +0.00(+0.00%)
Dec 09, 2015 0.1650 0.1650 0.1550 0.1550 44,298 -0.01(-3.13%)
Dec 08, 2015 0.1600 0.1700 0.1550 0.1600 100,629 +0.00(+0.00%)
Dec 07, 2015 0.1600 0.1650 0.1600 0.1600 16,326 -0.01(-8.57%)
Dec 04, 2015 0.1700 0.1800 0.1650 0.1750 46,094 -0.01(-2.78%)
Dec 03, 2015 0.1750 0.1850 0.1650 0.1800 144,553 +0.01(+9.09%)
Dec 02, 2015 0.1750 0.1750 0.1650 0.1650 8,983 -0.01(-8.33%)
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.