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 (%)
Mar 31, 2017 2.050 2.070 2.040 2.060 36,406 +0.04(+1.98%)
Mar 30, 2017 2.050 2.050 2.020 2.020 12,839 +0.00(+0.00%)
Mar 29, 2017 2.030 2.050 2.020 2.020 31,874 +0.00(+0.00%)
Mar 28, 2017 2.050 2.070 2.010 2.020 26,999 +0.00(+0.00%)
Mar 27, 2017 2.080 2.150 2.010 2.020 74,555 -0.02(-0.98%)
Mar 24, 2017 2.100 2.100 2.040 2.040 33,541 -0.02(-0.97%)
Mar 23, 2017 2.120 2.170 2.060 2.060 28,967 +0.04(+1.98%)
Mar 22, 2017 2.060 2.125 2.010 2.020 37,260 -0.04(-1.94%)
Mar 21, 2017 2.030 2.090 2.010 2.060 29,892 +0.08(+4.04%)
Mar 20, 2017 1.990 2.200 1.980 1.980 54,813 -0.03(-1.49%)
Mar 17, 2017 2.150 2.150 1.970 2.010 35,350 -0.09(-4.29%)
Mar 16, 2017 2.240 2.270 2.100 2.100 35,571 -0.07(-3.23%)
Mar 15, 2017 2.120 2.170 2.030 2.170 40,931 +0.12(+5.85%)
Mar 14, 2017 2.120 2.180 2.050 2.050 20,324 -0.07(-3.30%)
Mar 13, 2017 2.150 2.240 2.120 2.120 33,392 +0.00(+0.00%)
Mar 10, 2017 2.000 2.140 1.920 2.120 84,408 +0.12(+6.00%)
Mar 09, 2017 2.010 2.110 1.990 2.000 49,801 -0.03(-1.48%)
Mar 08, 2017 2.150 2.150 1.950 2.030 197,945 -0.15(-6.88%)
Mar 07, 2017 2.250 2.290 2.160 2.180 93,024 -0.10(-4.39%)
Mar 06, 2017 2.300 2.390 2.200 2.280 61,000 -0.05(-2.15%)
Mar 03, 2017 2.410 2.430 2.240 2.330 114,528 -0.07(-2.92%)
Mar 02, 2017 2.750 2.790 2.390 2.400 223,896 -0.24(-9.09%)
Mar 01, 2017 2.630 2.690 2.550 2.640 56,902 -0.05(-1.86%)
Feb 28, 2017 2.670 2.750 2.640 2.690 40,869 +0.05(+1.89%)
Feb 27, 2017 2.600 2.750 2.600 2.640 109,994 +0.14(+5.60%)
Feb 24, 2017 2.370 2.550 2.370 2.500 70,545 +0.07(+2.88%)
Feb 23, 2017 2.330 2.430 2.270 2.430 33,940 +0.15(+6.58%)
Feb 22, 2017 2.370 2.380 2.280 2.280 85,755 -0.06(-2.56%)
Feb 21, 2017 2.350 2.470 2.340 2.340 52,847 -0.09(-3.70%)
Feb 17, 2017 2.430 2.430 2.430 0 -0.02(-0.82%)
Feb 16, 2017 2.470 2.470 2.410 2.450 31,407 -0.01(-0.41%)
Feb 15, 2017 2.490 2.500 2.450 2.460 29,769 -0.01(-0.40%)
Feb 14, 2017 2.460 2.500 2.410 2.470 34,635 +0.04(+1.65%)
Feb 13, 2017 2.410 2.460 2.390 2.430 53,127 +0.07(+2.97%)
Feb 10, 2017 2.330 2.390 2.270 2.360 96,599 +0.02(+0.85%)
Feb 09, 2017 2.390 2.390 2.280 2.340 69,391 -0.02(-0.85%)
Feb 08, 2017 2.420 2.430 2.350 2.360 92,890 -0.05(-2.07%)
Feb 07, 2017 2.500 2.550 2.410 2.410 156,462 -0.09(-3.60%)
Feb 06, 2017 2.470 2.540 2.430 2.500 56,090 +0.07(+2.88%)
Feb 03, 2017 2.450 2.460 2.420 2.430 40,028 -0.02(-0.82%)
Feb 02, 2017 2.550 2.550 2.410 2.450 48,043 -0.02(-0.81%)
Feb 01, 2017 2.470 2.530 2.450 2.470 22,346 -0.02(-0.80%)
Jan 31, 2017 2.480 2.500 2.410 2.490 16,998 +0.04(+1.63%)
Jan 30, 2017 2.400 2.530 2.400 2.450 87,900 -0.03(-1.21%)
Jan 27, 2017 2.410 2.480 2.390 2.480 23,827 +0.12(+5.08%)
Jan 26, 2017 2.320 2.440 2.320 2.360 108,496 +0.00(+0.00%)
Jan 25, 2017 2.430 2.430 2.330 2.360 70,263 -0.07(-2.88%)
Jan 24, 2017 2.530 2.530 2.430 2.430 58,582 -0.11(-4.33%)
Jan 23, 2017 2.430 2.550 2.430 2.540 93,692 +0.11(+4.53%)
Jan 20, 2017 2.470 2.480 2.400 2.430 46,868 +0.01(+0.41%)
Jan 19, 2017 2.490 2.490 2.410 2.420 51,850 -0.11(-4.35%)
Jan 18, 2017 2.440 2.530 2.430 2.530 66,272 +0.08(+3.27%)
Jan 17, 2017 2.530 2.680 2.430 2.450 97,239 -0.04(-1.61%)
Jan 16, 2017 2.570 2.570 2.400 2.490 57,902 -0.06(-2.35%)
Jan 13, 2017 2.580 2.580 2.460 2.550 25,056 +0.04(+1.59%)
Jan 12, 2017 2.440 2.560 2.440 2.510 69,184 +0.05(+2.03%)
Jan 11, 2017 2.510 2.570 2.440 2.460 55,026 -0.01(-0.40%)
Jan 10, 2017 2.500 2.640 2.430 2.470 69,836 -0.10(-3.89%)
Jan 09, 2017 2.500 2.620 2.500 2.570 62,916 +0.10(+4.05%)
Jan 06, 2017 2.450 2.500 2.420 2.470 53,175 +0.04(+1.65%)
Jan 05, 2017 2.560 2.560 2.430 2.430 71,071 -0.02(-0.82%)
Jan 04, 2017 2.550 2.660 2.410 2.450 64,440 -0.10(-3.92%)
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.