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 (%)
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%)
May 01, 2019 4.630 4.630 4.300 4.320 172,101 -0.17(-3.79%)
Apr 30, 2019 4.650 4.650 4.350 4.490 350,014 -0.07(-1.54%)
Apr 29, 2019 4.530 4.740 4.450 4.560 162,816 +0.06(+1.33%)
Apr 26, 2019 4.470 4.520 4.400 4.500 64,750 +0.11(+2.51%)
Apr 25, 2019 4.470 4.500 4.340 4.390 22,550 -0.08(-1.79%)
Apr 24, 2019 4.420 4.500 4.420 4.470 22,712 +0.02(+0.45%)
Apr 23, 2019 4.500 4.500 4.380 4.450 28,938 -0.05(-1.22%)
Apr 22, 2019 4.500 4.510 4.460 4.505 155,800 +0.01(+0.33%)
Apr 18, 2019 4.490 4.490 4.490 0 +0.14(+3.22%)
Apr 17, 2019 4.110 4.430 4.100 4.350 53,897 +0.25(+6.10%)
Apr 16, 2019 4.260 4.340 4.100 4.100 27,226 -0.15(-3.53%)
Apr 15, 2019 4.500 4.500 4.250 4.250 50,542 -0.25(-5.56%)
Apr 12, 2019 4.550 4.550 4.410 4.500 60,567 -0.04(-0.88%)
Apr 11, 2019 4.520 4.540 4.520 4.540 800 -0.06(-1.30%)
Apr 10, 2019 4.640 4.640 4.470 4.600 25,900 -0.03(-0.65%)
Apr 09, 2019 4.610 4.750 4.610 4.630 48,155 +0.02(+0.43%)
Apr 08, 2019 4.680 4.680 4.510 4.610 161,800 +0.08(+1.77%)
Apr 05, 2019 4.690 4.690 4.470 4.530 70,500 +0.06(+1.34%)
Apr 04, 2019 4.250 4.510 4.200 4.470 207,134 +0.21(+4.93%)
Apr 03, 2019 4.220 4.420 4.200 4.260 50,002 -0.06(-1.39%)
Apr 02, 2019 4.260 4.320 4.240 4.320 18,558 +0.07(+1.65%)
Apr 01, 2019 4.280 4.440 4.100 4.250 73,675 -0.13(-2.97%)
Mar 29, 2019 4.590 4.660 4.380 4.380 69,176 -0.09(-2.01%)
Mar 28, 2019 4.600 4.620 4.340 4.470 334,091 -0.17(-3.66%)
Mar 27, 2019 4.770 4.800 4.640 4.640 20,810 -0.10(-2.11%)
Mar 26, 2019 4.770 4.770 4.730 4.740 9,300 -0.01(-0.21%)
Mar 25, 2019 4.880 4.880 4.680 4.750 85,770 -0.07(-1.45%)
Mar 22, 2019 4.800 4.850 4.770 4.820 18,872 +0.02(+0.42%)
Mar 21, 2019 4.730 4.840 4.710 4.800 55,217 +0.10(+2.13%)
Mar 20, 2019 4.730 4.730 4.650 4.700 24,514 +0.01(+0.21%)
Mar 19, 2019 4.720 4.740 4.690 4.690 22,291 -0.03(-0.64%)
Mar 18, 2019 4.700 4.790 4.680 4.720 204,200 +0.11(+2.39%)
Mar 15, 2019 4.740 4.850 4.590 4.610 186,327 -0.09(-1.91%)
Mar 14, 2019 4.970 4.970 4.700 4.700 78,991 -0.14(-2.89%)
Mar 13, 2019 4.750 4.890 4.730 4.840 122,992 +0.11(+2.33%)
Mar 12, 2019 4.800 4.800 4.680 4.730 33,808 -0.03(-0.63%)
Mar 11, 2019 4.820 4.890 4.760 4.760 92,078 -0.04(-0.83%)
Mar 08, 2019 4.750 4.800 4.660 4.800 134,955 +0.15(+3.23%)
Mar 07, 2019 4.690 4.690 4.550 4.650 171,292 -0.02(-0.43%)
Mar 06, 2019 4.750 4.950 4.600 4.670 71,288 -0.04(-0.85%)
Mar 05, 2019 4.690 4.710 4.630 4.710 42,000 +0.08(+1.73%)
Mar 04, 2019 4.750 4.750 4.410 4.630 125,285 -0.13(-2.73%)
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.