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 (%)
Jun 30, 2016 1.220 1.220 1.220 0 +0.05(+4.27%)
Jun 29, 2016 1.200 1.220 1.170 1.170 97,708 -0.01(-0.85%)
Jun 28, 2016 1.200 1.230 1.160 1.180 60,269 -0.04(-3.28%)
Jun 27, 2016 1.170 1.230 1.160 1.220 123,528 -0.01(-0.81%)
Jun 24, 2016 1.260 1.270 1.150 1.230 99,371 +0.12(+10.81%)
Jun 23, 2016 1.120 1.140 1.110 1.110 18,353 -0.05(-4.31%)
Jun 22, 2016 1.080 1.160 1.070 1.160 98,794 +0.06(+5.45%)
Jun 21, 2016 1.120 1.140 1.090 1.100 74,406 -0.05(-4.35%)
Jun 20, 2016 1.170 1.230 1.130 1.150 103,763 -0.08(-6.50%)
Jun 17, 2016 1.230 1.240 1.220 1.230 75,459 +0.02(+1.65%)
Jun 16, 2016 1.290 1.290 1.190 1.210 169,561 -0.07(-5.47%)
Jun 15, 2016 1.250 1.290 1.250 1.280 43,759 +0.03(+2.40%)
Jun 14, 2016 1.310 1.330 1.220 1.250 80,876 -0.09(-6.72%)
Jun 13, 2016 1.370 1.420 1.320 1.340 87,998 -0.02(-1.47%)
Jun 10, 2016 1.290 1.360 1.270 1.360 84,272 +0.00(+0.00%)
Jun 09, 2016 1.400 1.400 1.340 1.360 69,141 +0.00(+0.00%)
Jun 08, 2016 1.360 1.430 1.290 1.360 167,539 +0.06(+4.62%)
Jun 07, 2016 1.270 1.350 1.270 1.300 116,129 +0.07(+5.69%)
Jun 06, 2016 1.210 1.500 1.210 1.230 215,194 +0.07(+6.03%)
Jun 03, 2016 1.100 1.220 1.100 1.160 171,570 +0.14(+13.73%)
Jun 02, 2016 0.9900 1.030 0.9900 1.020 34,623 +0.06(+6.25%)
Jun 01, 2016 0.9600 0.9700 0.9300 0.9600 35,222 +0.00(+0.00%)
May 31, 2016 0.9700 0.9700 0.9100 0.9600 238,610 +0.06(+6.67%)
May 30, 2016 0.9100 0.9300 0.9000 0.9000 90,363 -0.04(-4.26%)
May 27, 2016 0.9700 0.9800 0.9400 0.9400 33,332 -0.02(-2.08%)
May 26, 2016 0.9900 1.080 0.9600 0.9600 66,105 +0.00(+0.00%)
May 25, 2016 0.9500 0.9900 0.9200 0.9600 82,275 +0.04(+4.35%)
May 24, 2016 1.000 1.040 0.9000 0.9200 227,115 -0.14(-13.21%)
May 20, 2016 1.060 1.060 1.060 0 -0.02(-1.85%)
May 19, 2016 0.9800 1.100 0.9300 1.080 197,160 +0.08(+8.00%)
May 18, 2016 1.100 1.100 0.9800 1.000 140,457 -0.12(-10.71%)
May 17, 2016 1.130 1.180 1.080 1.120 198,686 -0.03(-2.61%)
May 16, 2016 1.190 1.230 1.120 1.150 106,760 +0.03(+2.68%)
May 13, 2016 1.180 1.240 1.120 1.120 58,817 -0.04(-3.45%)
May 12, 2016 1.270 1.310 1.100 1.160 103,783 -0.11(-8.66%)
May 11, 2016 1.220 1.310 1.220 1.270 122,450 +0.06(+4.96%)
May 10, 2016 1.100 1.250 1.070 1.210 106,698 +0.14(+13.08%)
May 09, 2016 1.190 1.220 1.050 1.070 137,160 -0.07(-6.14%)
May 06, 2016 1.240 1.340 1.140 1.140 259,874 +0.00(+0.00%)
May 05, 2016 1.150 1.210 1.140 1.140 100,145 +0.04(+3.64%)
May 04, 2016 1.230 1.230 1.050 1.100 269,252 -0.19(-14.73%)
May 03, 2016 1.350 1.370 1.060 1.290 291,617 -0.01(-0.77%)
May 02, 2016 1.450 1.450 1.300 1.300 226,468 +0.00(+0.00%)
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.