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 (%)
Jul 29, 2016 2.170 2.170 2.170 0 +0.45(+26.16%)
Jul 28, 2016 1.700 1.770 1.700 1.720 44,418 +0.01(+0.58%)
Jul 27, 2016 1.750 1.800 1.700 1.710 109,392 +0.00(+0.00%)
Jul 26, 2016 1.800 1.850 1.710 1.710 106,784 -0.04(-2.29%)
Jul 25, 2016 1.600 1.900 1.600 1.750 110,219 +0.15(+9.37%)
Jul 22, 2016 1.430 1.600 1.420 1.600 150,526 +0.14(+9.59%)
Jul 21, 2016 1.350 1.480 1.330 1.460 149,014 +0.10(+7.35%)
Jul 20, 2016 1.370 1.400 1.280 1.360 65,984 -0.04(-2.86%)
Jul 19, 2016 1.230 1.400 1.230 1.400 127,281 +0.18(+14.75%)
Jul 18, 2016 1.240 1.260 1.220 1.220 64,001 -0.03(-2.40%)
Jul 15, 2016 1.320 1.340 1.240 1.250 105,930 -0.09(-6.72%)
Jul 14, 2016 1.330 1.370 1.310 1.340 45,760 +0.01(+0.75%)
Jul 13, 2016 1.380 1.380 1.320 1.330 42,637 -0.01(-0.75%)
Jul 12, 2016 1.350 1.400 1.320 1.340 65,768 -0.05(-3.60%)
Jul 11, 2016 1.410 1.410 1.350 1.390 78,355 -0.01(-0.71%)
Jul 08, 2016 1.400 1.300 1.400 55,823 +0.10(+7.69%)
Jul 07, 2016 1.340 1.380 1.260 1.300 73,525 +0.02(+1.56%)
Jul 05, 2016 1.200 1.280 1.170 1.280 188,137 +0.02(+1.59%)
Jul 04, 2016 1.320 1.350 1.250 1.260 228,291 +0.04(+3.28%)
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%)
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.