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 29, 2017 1.450 1.470 1.450 1.460 17,166 +0.01(+0.69%)
Sep 28, 2017 1.470 1.480 1.450 1.450 16,267 +0.00(+0.00%)
Sep 27, 2017 1.490 1.490 1.450 1.450 11,383 +0.00(+0.00%)
Sep 26, 2017 1.510 1.510 1.440 1.450 98,934 -0.06(-3.97%)
Sep 25, 2017 1.460 1.530 1.460 1.510 9,810 +0.05(+3.42%)
Sep 22, 2017 1.450 1.540 1.450 1.460 31,309 +0.01(+0.69%)
Sep 21, 2017 1.430 1.500 1.430 1.450 35,752 -0.04(-2.68%)
Sep 20, 2017 1.500 1.580 1.430 1.490 48,023 +0.06(+4.20%)
Sep 19, 2017 1.430 1.450 1.410 1.430 39,732 -0.02(-1.38%)
Sep 18, 2017 1.450 1.450 1.430 1.450 7,530 -0.05(-3.33%)
Sep 15, 2017 1.470 1.500 1.450 1.500 90,991 +0.05(+3.45%)
Sep 14, 2017 1.420 1.450 1.410 1.450 64,356 +0.04(+2.84%)
Sep 13, 2017 1.520 1.520 1.390 1.410 44,124 -0.08(-5.37%)
Sep 12, 2017 1.430 1.520 1.410 1.490 29,658 +0.06(+4.20%)
Sep 11, 2017 1.460 1.490 1.420 1.430 32,336 -0.06(-4.03%)
Sep 08, 2017 1.550 1.550 1.460 1.490 59,403 -0.02(-1.32%)
Sep 07, 2017 1.510 1.580 1.510 1.510 70,483 -0.01(-0.66%)
Sep 06, 2017 1.510 1.520 1.430 1.520 98,099 -0.05(-3.18%)
Sep 05, 2017 1.660 1.660 1.530 1.570 113,180 -0.07(-4.27%)
Sep 01, 2017 1.610 1.640 1.610 1.640 12,300 +0.06(+3.80%)
Aug 31, 2017 1.630 1.640 1.570 1.580 38,020 -0.05(-3.07%)
Aug 30, 2017 1.610 1.640 1.590 1.630 68,633 +0.04(+2.52%)
Aug 29, 2017 1.600 1.610 1.570 1.590 112,984 -0.05(-3.05%)
Aug 28, 2017 1.640 1.650 1.560 1.640 56,840 -0.05(-2.96%)
Aug 25, 2017 1.700 1.700 1.680 1.690 35,490 +0.00(+0.00%)
Aug 24, 2017 1.690 1.690 1.680 1.690 19,840 -0.03(-1.74%)
Aug 23, 2017 1.720 1.730 1.560 1.720 21,987 +0.00(+0.00%)
Aug 22, 2017 1.720 1.730 1.710 1.720 14,989 -0.01(-0.58%)
Aug 21, 2017 1.740 1.740 1.730 1.730 11,751 -0.03(-1.70%)
Aug 18, 2017 1.720 1.760 1.720 1.760 7,556 +0.03(+1.73%)
Aug 17, 2017 1.770 1.770 1.710 1.730 19,347 +0.00(+0.00%)
Aug 16, 2017 1.710 1.760 1.710 1.730 4,968 +0.00(+0.00%)
Aug 15, 2017 1.700 1.750 1.700 1.730 5,353 +0.01(+0.58%)
Aug 14, 2017 1.820 1.820 1.660 1.720 12,470 +0.03(+1.78%)
Aug 11, 2017 1.800 1.850 1.630 1.690 119,254 -0.16(-8.65%)
Aug 10, 2017 1.900 1.940 1.790 1.850 44,152 -0.05(-2.63%)
Aug 09, 2017 1.850 1.930 1.850 1.900 39,236 +0.13(+7.34%)
Aug 08, 2017 1.830 1.830 1.770 1.770 16,908 -0.09(-4.84%)
Aug 04, 2017 1.860 1.870 1.800 1.860 19,742 -0.02(-1.06%)
Aug 03, 2017 1.840 1.950 1.840 1.880 11,665 +0.00(+0.00%)
Aug 02, 2017 1.910 1.910 1.860 1.880 3,165 -0.01(-0.53%)
Aug 01, 2017 1.810 1.910 1.810 1.890 16,102 -0.02(-1.05%)
Jul 31, 2017 1.820 1.960 1.820 1.910 9,061 +0.03(+1.60%)
Jul 28, 2017 1.800 1.900 1.800 1.880 12,110 +0.03(+1.62%)
Jul 27, 2017 1.870 1.880 1.810 1.850 16,739 -0.02(-1.07%)
Jul 26, 2017 1.810 1.870 1.780 1.870 18,764 +0.02(+1.08%)
Jul 25, 2017 1.790 1.850 1.760 1.850 28,192 +0.13(+7.56%)
Jul 24, 2017 1.720 1.770 1.690 1.720 10,087 -0.07(-3.91%)
Jul 21, 2017 1.760 1.790 1.750 1.790 18,064 +0.05(+2.87%)
Jul 20, 2017 1.710 1.740 1.710 1.740 4,625 +0.02(+1.16%)
Jul 19, 2017 1.740 1.810 1.720 1.720 15,276 -0.06(-3.37%)
Jul 18, 2017 1.790 1.800 1.780 1.780 33,970 -0.01(-0.56%)
Jul 17, 2017 1.760 1.820 1.760 1.790 13,919 +0.03(+1.70%)
Jul 14, 2017 1.780 1.700 1.760 26,237 +0.06(+3.53%)
Jul 13, 2017 1.790 1.790 1.700 1.700 26,463 -0.04(-2.30%)
Jul 12, 2017 1.770 1.840 1.710 1.740 14,113 -0.04(-2.25%)
Jul 11, 2017 1.690 1.790 1.680 1.780 18,407 +0.12(+7.23%)
Jul 10, 2017 1.660 1.690 1.650 1.660 21,164 -0.04(-2.35%)
Jul 07, 2017 1.700 1.770 1.680 1.700 19,568 -0.09(-5.03%)
Jul 06, 2017 1.820 1.820 1.750 1.790 36,158 +0.02(+1.13%)
Jul 05, 2017 1.810 1.900 1.750 1.770 64,842 -0.08(-4.32%)
Jul 04, 2017 1.870 1.870 1.840 1.850 10,881 -0.01(-0.54%)
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.