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 28, 2018 3.200 3.220 3.150 3.150 205,668 -0.01(-0.32%)
Sep 27, 2018 3.180 3.200 3.120 3.160 54,000 -0.04(-1.25%)
Sep 26, 2018 3.210 3.250 3.170 3.200 124,020 -0.01(-0.31%)
Sep 25, 2018 3.260 3.260 3.200 3.210 125,052 +0.03(+0.94%)
Sep 24, 2018 3.300 3.300 3.180 3.180 213,371 -0.05(-1.55%)
Sep 21, 2018 3.400 3.400 3.230 3.230 387,745 -0.13(-3.87%)
Sep 20, 2018 3.260 3.490 3.260 3.360 253,258 +0.11(+3.38%)
Sep 19, 2018 3.090 3.300 2.990 3.250 520,525 +0.15(+4.84%)
Sep 18, 2018 3.150 3.200 3.080 3.100 119,968 -0.08(-2.52%)
Sep 17, 2018 3.220 3.270 3.180 3.180 63,936 -0.02(-0.63%)
Sep 14, 2018 3.140 3.240 3.120 3.200 57,626 +0.00(+0.00%)
Sep 13, 2018 3.250 3.260 3.170 3.200 265,096 +0.03(+0.95%)
Sep 12, 2018 2.950 3.220 2.850 3.170 499,700 +0.17(+5.67%)
Sep 11, 2018 3.080 3.080 2.890 3.000 208,303 -0.08(-2.60%)
Sep 10, 2018 3.110 3.120 3.050 3.080 82,864 +0.00(+0.00%)
Sep 07, 2018 3.110 3.160 3.070 3.080 159,080 -0.05(-1.60%)
Sep 06, 2018 3.200 3.220 3.100 3.130 219,780 -0.02(-0.63%)
Sep 05, 2018 3.120 3.190 3.100 3.150 110,972 +0.05(+1.61%)
Sep 04, 2018 3.130 3.180 3.100 3.100 98,260 -0.06(-1.90%)
Aug 31, 2018 3.160 3.160 3.160 0 -0.05(-1.56%)
Aug 30, 2018 3.280 3.280 3.160 3.210 126,566 -0.09(-2.73%)
Aug 29, 2018 3.340 3.360 3.220 3.300 250,289 +0.04(+1.23%)
Aug 28, 2018 3.240 3.300 3.150 3.260 48,706 +0.06(+1.87%)
Aug 27, 2018 3.260 3.270 3.200 3.200 49,879 +0.00(+0.00%)
Aug 24, 2018 3.180 3.290 3.140 3.200 96,141 +0.03(+0.95%)
Aug 23, 2018 3.230 3.330 3.080 3.170 267,623 +0.01(+0.32%)
Aug 22, 2018 2.990 3.170 2.990 3.160 39,050 +0.06(+1.94%)
Aug 21, 2018 3.000 3.130 2.990 3.100 56,336 +0.16(+5.44%)
Aug 20, 2018 2.990 3.050 2.870 2.940 42,902 +0.03(+1.03%)
Aug 17, 2018 2.850 2.990 2.810 2.910 77,788 +0.04(+1.39%)
Aug 16, 2018 2.740 2.950 2.740 2.870 70,446 +0.19(+7.09%)
Aug 15, 2018 2.730 2.770 2.600 2.680 174,853 -0.12(-4.29%)
Aug 14, 2018 3.000 3.000 2.630 2.800 165,694 -0.29(-9.39%)
Aug 13, 2018 3.140 3.140 3.000 3.090 228,509 -0.06(-1.90%)
Aug 10, 2018 3.170 3.180 3.130 3.150 90,857 -0.07(-2.17%)
Aug 09, 2018 3.140 3.240 3.140 3.220 60,729 +0.04(+1.26%)
Aug 08, 2018 3.150 3.220 3.120 3.180 30,473 -0.02(-0.63%)
Aug 07, 2018 3.170 3.210 3.100 3.200 70,272 +0.02(+0.63%)
Aug 03, 2018 3.180 3.180 3.180 0 -0.05(-1.55%)
Aug 02, 2018 3.200 3.270 3.150 3.230 71,605 -0.02(-0.62%)
Aug 01, 2018 3.400 3.400 3.190 3.250 94,883 -0.11(-3.27%)
Jul 31, 2018 3.400 3.440 3.340 3.360 145,838 -0.04(-1.18%)
Jul 30, 2018 3.520 3.580 3.390 3.400 152,808 -0.15(-4.23%)
Jul 27, 2018 3.420 3.570 3.410 3.550 170,792 +0.10(+2.90%)
Jul 26, 2018 3.400 3.480 3.320 3.450 74,137 -0.03(-0.86%)
Jul 25, 2018 3.230 3.480 3.180 3.480 212,482 +0.24(+7.41%)
Jul 24, 2018 3.190 3.410 3.160 3.240 451,562 +0.09(+2.86%)
Jul 23, 2018 3.240 3.240 3.120 3.150 59,008 -0.09(-2.78%)
Jul 20, 2018 3.150 3.300 3.150 3.240 69,840 +0.09(+2.86%)
Jul 19, 2018 3.190 3.240 3.100 3.150 70,706 +0.05(+1.61%)
Jul 18, 2018 3.040 3.380 3.040 3.100 198,127 +0.10(+3.33%)
Jul 17, 2018 2.850 3.030 2.850 3.000 108,982 +0.09(+3.09%)
Jul 16, 2018 2.900 2.950 2.900 2.910 70,418 +0.00(+0.00%)
Jul 13, 2018 3.040 3.050 2.900 2.910 44,436 -0.10(-3.32%)
Jul 12, 2018 3.050 3.090 2.970 3.010 78,995 -0.04(-1.31%)
Jul 11, 2018 3.250 3.250 3.020 3.050 313,669 -0.26(-7.85%)
Jul 10, 2018 3.000 3.390 2.970 3.310 875,282 +0.37(+12.59%)
Jul 09, 2018 2.840 2.950 2.770 2.940 66,447 +0.14(+5.00%)
Jul 06, 2018 2.800 2.830 2.770 2.800 36,522 +0.00(+0.00%)
Jul 05, 2018 2.780 2.800 2.770 2.800 18,886 +0.03(+1.08%)
Jul 04, 2018 2.820 2.820 2.770 2.770 15,060 -0.02(-0.72%)
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.