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 (%)
Aug 28, 2019 8.520 8.520 0 +0.00(+0.00%)
Aug 27, 2019 8.150 8.610 8.110 8.560 376,643 +0.63(+7.94%)
Aug 26, 2019 8.000 8.140 7.850 7.930 290,834 +0.09(+1.15%)
Aug 23, 2019 7.730 8.030 7.730 7.840 293,008 -0.02(-0.25%)
Aug 22, 2019 7.610 8.000 7.560 7.860 82,015 +0.22(+2.88%)
Aug 21, 2019 7.290 7.730 7.290 7.640 121,036 +0.14(+1.87%)
Aug 20, 2019 6.930 7.560 6.930 7.500 202,693 +0.50(+7.22%)
Aug 19, 2019 6.710 7.075 6.700 6.995 220,484 -0.15(-2.10%)
Aug 16, 2019 6.000 7.350 6.000 7.145 254,245 -0.23(-3.05%)
Aug 15, 2019 7.700 7.700 7.100 7.370 246,592 -0.25(-3.28%)
Aug 14, 2019 7.850 7.900 7.450 7.620 171,123 -0.15(-1.93%)
Aug 13, 2019 8.250 8.250 7.750 7.770 332,058 -0.39(-4.78%)
Aug 12, 2019 8.220 8.320 8.070 8.160 257,953 +0.00(+0.00%)
Aug 09, 2019 8.000 8.300 7.870 8.160 177,003 +0.21(+2.64%)
Aug 08, 2019 7.550 8.110 7.300 7.950 242,375 +0.35(+4.61%)
Aug 07, 2019 7.800 8.380 7.550 7.600 348,221 -0.05(-0.65%)
Aug 06, 2019 7.350 7.860 7.350 7.650 275,627 +0.57(+8.05%)
Aug 02, 2019 7.080 7.080 7.080 0 -0.16(-2.21%)
Aug 01, 2019 6.500 7.250 6.330 7.240 211,888 +0.28(+4.02%)
Jul 31, 2019 7.120 7.240 6.830 6.960 156,459 -0.19(-2.66%)
Jul 30, 2019 6.960 7.200 6.900 7.150 210,502 +0.25(+3.62%)
Jul 29, 2019 6.750 6.930 6.450 6.900 107,882 +0.22(+3.29%)
Jul 26, 2019 6.670 6.900 6.580 6.680 43,133 +0.11(+1.67%)
Jul 25, 2019 6.840 6.840 6.390 6.570 400,906 -0.30(-4.37%)
Jul 24, 2019 6.250 6.940 6.250 6.870 448,122 +0.63(+10.10%)
Jul 23, 2019 6.050 6.330 6.050 6.240 455,215 -0.01(-0.16%)
Jul 22, 2019 6.400 6.450 6.160 6.250 291,536 +0.04(+0.64%)
Jul 19, 2019 6.490 6.720 6.110 6.210 231,368 +0.03(+0.49%)
Jul 18, 2019 5.890 6.570 5.750 6.180 553,040 +0.41(+7.11%)
Jul 17, 2019 5.220 5.850 5.200 5.770 466,469 +0.63(+12.26%)
Jul 16, 2019 5.090 5.170 5.040 5.140 252,200 +0.13(+2.59%)
Jul 15, 2019 4.910 5.140 4.910 5.010 81,600 -0.01(-0.20%)
Jul 12, 2019 5.190 5.250 4.870 5.020 206,861 -0.19(-3.65%)
Jul 11, 2019 5.190 5.210 5.120 5.210 200,618 +0.01(+0.19%)
Jul 10, 2019 5.250 5.250 5.070 5.200 298,560 +0.11(+2.16%)
Jul 09, 2019 5.000 5.150 5.000 5.090 161,618 +0.05(+0.99%)
Jul 08, 2019 5.100 5.100 5.000 5.040 67,926 -0.07(-1.37%)
Jul 05, 2019 5.090 5.160 4.970 5.110 166,359 -0.03(-0.58%)
Jul 04, 2019 5.140 5.140 5.020 5.140 25,732 +0.04(+0.78%)
Jul 03, 2019 5.060 5.300 5.010 5.100 85,384 +0.06(+1.19%)
Jul 02, 2019 5.000 5.100 4.920 5.040 234,540 -0.14(-2.70%)
Jun 28, 2019 5.180 5.180 5.180 0 +0.00(+0.00%)
Jun 27, 2019 5.360 5.400 5.180 5.180 249,119 -0.04(-0.77%)
Jun 26, 2019 5.110 5.310 5.020 5.220 237,586 +0.05(+0.97%)
Jun 25, 2019 5.370 5.400 5.170 5.170 229,508 -0.20(-3.72%)
Jun 24, 2019 5.340 5.400 5.200 5.370 98,076 +0.16(+3.07%)
Jun 21, 2019 5.250 5.280 5.180 5.210 122,483 +0.01(+0.19%)
Jun 20, 2019 5.250 5.250 5.120 5.200 280,988 +0.12(+2.36%)
Jun 19, 2019 5.090 5.130 4.990 5.080 88,996 -0.02(-0.39%)
Jun 18, 2019 4.960 5.250 4.920 5.100 208,193 +0.15(+3.13%)
Jun 17, 2019 4.990 5.040 4.850 4.945 225,243 +0.04(+0.71%)
Jun 14, 2019 4.960 5.060 4.890 4.910 209,796 -0.04(-0.81%)
Jun 13, 2019 4.730 4.960 4.730 4.950 187,855 +0.10(+2.06%)
Jun 12, 2019 4.850 4.970 4.850 4.850 55,496 +0.10(+2.11%)
Jun 11, 2019 4.580 4.830 4.510 4.750 99,250 +0.19(+4.17%)
Jun 10, 2019 4.600 4.660 4.500 4.560 48,639 -0.11(-2.36%)
Jun 07, 2019 4.740 4.780 4.610 4.670 47,003 -0.04(-0.85%)
Jun 06, 2019 4.840 4.840 4.710 4.710 136,337 -0.03(-0.63%)
Jun 05, 2019 4.870 4.890 4.680 4.740 117,300 -0.08(-1.66%)
Jun 04, 2019 4.990 4.990 4.700 4.820 87,055 -0.02(-0.41%)
Jun 03, 2019 4.720 5.080 4.580 4.840 209,283 +0.21(+4.54%)
May 31, 2019 4.600 4.700 4.560 4.630 127,180 +0.09(+1.98%)
May 30, 2019 4.490 4.570 4.480 4.540 109,261 +0.06(+1.34%)
May 29, 2019 4.540 4.570 4.420 4.480 97,500 -0.04(-0.88%)
May 28, 2019 4.450 4.570 4.430 4.520 105,584 -0.01(-0.22%)
May 27, 2019 4.500 4.610 4.450 4.530 59,900 -0.02(-0.44%)
May 24, 2019 4.350 4.570 4.300 4.550 147,600 +0.15(+3.41%)
May 23, 2019 4.300 4.670 4.300 4.400 193,409 +0.15(+3.53%)
May 22, 2019 4.480 4.570 4.250 4.250 156,490 -0.23(-5.13%)
May 21, 2019 4.510 4.570 4.400 4.480 111,794 -0.02(-0.44%)
May 17, 2019 4.500 4.500 4.500 0 -0.04(-0.88%)
May 16, 2019 4.650 4.780 4.490 4.540 1,066,305 -0.09(-1.94%)
May 15, 2019 4.230 4.650 4.230 4.630 301,703 +0.51(+12.38%)
May 14, 2019 4.120 4.120 3.990 4.120 267,169 -0.03(-0.72%)
May 13, 2019 4.280 4.380 4.130 4.150 327,629 -0.12(-2.81%)
May 10, 2019 4.300 4.300 4.200 4.270 505,285 +0.05(+1.18%)
May 09, 2019 4.250 4.320 4.220 4.220 153,251 -0.03(-0.71%)
May 08, 2019 4.330 4.380 4.250 4.250 55,864 +0.00(+0.00%)
May 07, 2019 4.330 4.350 4.250 4.250 81,273 +0.00(+0.00%)
May 06, 2019 4.250 4.320 4.200 4.250 42,006 +0.00(+0.00%)
May 03, 2019 4.480 4.480 4.230 4.250 57,419 -0.04(-0.93%)
May 02, 2019 4.300 4.340 4.190 4.290 52,535 -0.03(-0.69%)
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.