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 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%)
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%)
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.