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 (%)
Sep 30, 2016 2.470 2.550 2.450 2.470 47,290 +0.04(+1.65%)
Sep 29, 2016 2.400 2.500 2.400 2.430 21,517 -0.03(-1.22%)
Sep 28, 2016 2.390 2.590 2.320 2.460 65,519 +0.16(+6.96%)
Sep 27, 2016 2.350 2.440 2.100 2.300 414,958 -0.29(-11.20%)
Sep 26, 2016 2.850 2.850 2.550 2.590 161,271 -0.25(-8.80%)
Sep 23, 2016 3.050 3.050 2.730 2.840 63,387 -0.25(-8.09%)
Sep 22, 2016 3.160 3.230 3.090 3.090 77,627 +0.06(+1.98%)
Sep 21, 2016 2.990 3.150 2.990 3.030 78,251 +0.11(+3.77%)
Sep 20, 2016 2.880 2.980 2.880 2.920 23,009 +0.00(+0.00%)
Sep 19, 2016 3.020 3.020 2.840 2.920 57,516 -0.03(-1.02%)
Sep 16, 2016 3.120 3.130 2.880 2.950 106,442 -0.18(-5.75%)
Sep 15, 2016 3.240 3.240 3.120 3.130 67,359 -0.04(-1.26%)
Sep 14, 2016 3.210 3.370 3.120 3.170 70,463 -0.17(-5.09%)
Sep 13, 2016 3.390 3.400 3.300 3.340 28,134 -0.03(-0.89%)
Sep 12, 2016 3.360 3.370 3.120 3.370 92,869 +0.01(+0.30%)
Sep 09, 2016 3.620 3.680 3.170 3.360 126,121 -0.31(-8.45%)
Sep 08, 2016 3.750 3.890 3.650 3.670 66,516 -0.17(-4.43%)
Sep 07, 2016 3.850 3.950 3.800 3.840 163,917 -0.01(-0.26%)
Sep 06, 2016 3.570 4.090 3.510 3.850 246,426 +0.42(+12.24%)
Sep 02, 2016 3.430 3.430 3.430 0 +0.31(+9.94%)
Sep 01, 2016 3.080 3.190 3.080 3.120 126,721 +0.04(+1.30%)
Aug 31, 2016 2.760 3.100 2.750 3.080 131,545 +0.26(+9.22%)
Aug 30, 2016 2.900 2.900 2.730 2.820 49,119 +0.02(+0.71%)
Aug 29, 2016 2.800 2.850 2.680 2.800 58,038 +0.05(+1.82%)
Aug 26, 2016 2.840 3.080 2.750 2.750 131,633 -0.02(-0.72%)
Aug 25, 2016 2.590 2.800 2.550 2.770 190,905 +0.11(+4.14%)
Aug 24, 2016 2.760 2.770 2.620 2.660 262,889 -0.14(-5.00%)
Aug 23, 2016 2.870 2.930 2.800 2.800 102,107 -0.06(-2.10%)
Aug 22, 2016 2.960 2.960 2.800 2.860 110,451 -0.17(-5.61%)
Aug 19, 2016 2.940 3.070 2.930 3.030 551,755 +0.08(+2.71%)
Aug 18, 2016 2.910 2.990 2.860 2.950 241,174 +0.15(+5.36%)
Aug 17, 2016 2.880 2.900 2.720 2.800 98,771 -0.12(-4.11%)
Aug 16, 2016 2.900 2.990 2.900 2.920 68,424 +0.02(+0.69%)
Aug 15, 2016 3.050 3.080 2.780 2.900 185,267 -0.10(-3.33%)
Aug 12, 2016 3.060 3.100 3.000 3.000 198,083 -0.02(-0.66%)
Aug 11, 2016 2.920 3.120 2.900 3.020 136,787 +0.13(+4.50%)
Aug 10, 2016 2.920 2.970 2.820 2.890 255,043 -0.05(-1.70%)
Aug 09, 2016 3.100 3.150 2.890 2.940 249,866 -0.14(-4.55%)
Aug 08, 2016 2.910 3.240 2.910 3.080 177,167 +0.14(+4.76%)
Aug 05, 2016 3.000 3.060 2.710 2.940 401,766 -0.13(-4.23%)
Aug 04, 2016 2.850 3.250 2.710 3.070 524,968 +0.38(+14.13%)
Aug 03, 2016 3.130 3.130 2.370 2.690 577,419 +0.52(+23.96%)
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%)
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.