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 (%)
Mar 31, 2016 0.5000 0.5100 0.5000 0.5000 108,375 +0.00(+0.00%)
Mar 30, 2016 0.5000 0.5100 0.5000 0.5000 97,169 -0.01(-1.96%)
Mar 29, 2016 0.5200 0.5200 0.5000 0.5100 91,910 -0.01(-1.92%)
Mar 28, 2016 0.5600 0.5600 0.5000 0.5200 53,908 -0.05(-8.77%)
Mar 24, 2016 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Mar 23, 2016 0.5600 0.5600 0.5200 0.5200 74,052 -0.05(-8.77%)
Mar 22, 2016 0.5300 0.5700 0.4800 0.5700 134,677 +0.06(+11.76%)
Mar 21, 2016 0.5200 0.5200 0.4700 0.5100 103,512 -0.01(-1.92%)
Mar 18, 2016 0.5200 0.5200 0.4650 0.5200 149,822 +0.02(+4.00%)
Mar 17, 2016 0.4500 0.5500 0.4500 0.5000 177,912 +0.00(+0.00%)
Mar 16, 2016 0.3900 0.5000 0.3800 0.5000 242,169 +0.10(+25.00%)
Mar 15, 2016 0.4250 0.4250 0.3750 0.4000 214,674 -0.06(-13.04%)
Mar 14, 2016 0.3800 0.4600 0.3800 0.4600 175,363 +0.10(+27.78%)
Mar 11, 2016 0.3400 0.3800 0.3400 0.3600 95,111 +0.01(+2.86%)
Mar 10, 2016 0.3250 0.3450 0.3200 0.3500 98,966 +0.01(+1.45%)
Mar 09, 2016 0.3150 0.3450 0.3150 0.3450 57,735 +0.00(+1.47%)
Mar 08, 2016 0.3450 0.3450 0.3150 0.3400 125,613 +0.01(+3.03%)
Mar 07, 2016 0.3100 0.3500 0.3050 0.3300 227,889 +0.03(+10.00%)
Mar 04, 2016 0.2900 0.3500 0.2800 0.3000 167,013 +0.03(+13.21%)
Mar 03, 2016 0.2750 0.2900 0.2650 0.2650 182,026 -0.01(-1.85%)
Mar 02, 2016 0.2600 0.2900 0.2500 0.2700 353,969 +0.01(+1.89%)
Mar 01, 2016 0.2550 0.2650 0.2350 0.2650 95,598 +0.03(+12.77%)
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%)
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.