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 (%)
Apr 29, 2016 1.280 1.500 1.200 1.300 448,236 +0.14(+12.07%)
Apr 28, 2016 1.050 1.220 1.030 1.160 388,953 +0.16(+16.00%)
Apr 27, 2016 0.9600 1.030 0.9300 1.000 167,579 +0.06(+6.38%)
Apr 26, 2016 0.9100 0.9600 0.8800 0.9400 119,892 +0.04(+4.44%)
Apr 25, 2016 0.8900 0.9900 0.8500 0.9000 116,055 +0.04(+4.65%)
Apr 22, 2016 0.9200 0.9900 0.8200 0.8600 188,839 -0.03(-3.37%)
Apr 21, 2016 1.020 1.040 0.8900 0.8900 330,379 -0.08(-8.25%)
Apr 20, 2016 1.070 1.090 0.8900 0.9700 421,237 +0.04(+4.30%)
Apr 19, 2016 0.7900 1.190 0.7900 0.9300 470,450 +0.16(+20.78%)
Apr 18, 2016 0.6900 0.7700 0.6700 0.7700 130,010 +0.09(+13.24%)
Apr 15, 2016 0.6600 0.7000 0.6600 0.6800 72,352 +0.03(+4.62%)
Apr 14, 2016 0.6600 0.7000 0.6400 0.6500 89,612 +0.00(+0.00%)
Apr 13, 2016 0.6500 0.6900 0.6300 0.6500 98,904 -0.01(-1.52%)
Apr 12, 2016 0.6500 0.6700 0.5900 0.6600 165,880 +0.02(+3.13%)
Apr 11, 2016 0.7300 0.7500 0.6400 0.6400 252,088 -0.08(-11.11%)
Apr 08, 2016 0.7300 0.7400 0.7100 0.7200 151,924 +0.02(+2.86%)
Apr 07, 2016 0.6000 0.7500 0.6000 0.7000 292,052 +0.10(+16.67%)
Apr 06, 2016 0.6000 0.6100 0.5800 0.6000 81,634 +0.00(+0.00%)
Apr 05, 2016 0.5600 0.6000 0.5500 0.6000 154,102 +0.06(+11.11%)
Apr 04, 2016 0.5100 0.5600 0.5100 0.5400 93,038 +0.02(+3.85%)
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.