Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercrest Metals Inc (NY: SILV )

8.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 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 31, 2019 5.360 5.530 5.220 5.270 178,619 -0.17(-3.13%)
Jul 30, 2019 5.320 5.650 5.280 5.440 211,832 +0.18(+3.42%)
Jul 29, 2019 5.150 5.270 4.900 5.260 130,333 +0.16(+3.14%)
Jul 26, 2019 5.050 5.230 5.000 5.100 151,000 +0.06(+1.19%)
Jul 25, 2019 5.230 5.254 4.860 5.040 270,615 -0.25(-4.73%)
Jul 24, 2019 4.990 5.290 4.770 5.290 271,874 +0.57(+12.08%)
Jul 23, 2019 4.700 4.850 4.600 4.720 275,624 -0.24(-4.84%)
Jul 22, 2019 5.130 5.130 4.640 4.960 272,096 +0.15(+3.12%)
Jul 19, 2019 4.890 5.200 4.660 4.810 438,200 -0.03(-0.62%)
Jul 18, 2019 4.550 5.080 4.430 4.840 443,335 +0.41(+9.26%)
Jul 17, 2019 3.930 4.520 3.930 4.430 394,924 +0.50(+12.72%)
Jul 16, 2019 3.920 3.980 3.860 3.930 105,824 -0.05(-1.26%)
Jul 15, 2019 3.930 3.986 3.800 3.980 59,846 +0.11(+2.84%)
Jul 12, 2019 3.890 4.000 3.760 3.870 67,400 +0.07(+1.84%)
Jul 11, 2019 3.920 4.000 3.800 3.800 62,681 -0.19(-4.76%)
Jul 10, 2019 3.870 4.000 3.870 3.990 60,873 +0.14(+3.64%)
Jul 09, 2019 3.810 3.930 3.810 3.850 32,573 -0.02(-0.52%)
Jul 08, 2019 3.930 3.930 3.810 3.870 42,494 -0.04(-1.02%)
Jul 05, 2019 3.950 4.000 3.790 3.910 130,200 -0.16(-3.93%)
Jul 03, 2019 3.970 4.070 3.840 4.070 76,900 +0.22(+5.71%)
Jul 02, 2019 3.930 3.940 3.740 3.850 162,253 -0.07(-1.79%)
Jul 01, 2019 4.120 4.120 3.900 3.920 43,487 -0.14(-3.45%)
Jun 28, 2019 4.040 4.070 3.900 4.060 86,200 +0.12(+3.05%)
Jun 27, 2019 4.300 4.300 3.940 3.940 138,201 -0.28(-6.64%)
Jun 26, 2019 3.890 4.220 3.820 4.220 68,888 +0.42(+11.05%)
Jun 25, 2019 4.120 4.120 3.800 3.800 86,649 -0.32(-7.77%)
Jun 24, 2019 3.970 4.140 3.930 4.120 120,563 +0.15(+3.78%)
Jun 21, 2019 3.950 4.000 3.920 3.970 46,500 -0.00(-0.13%)
Jun 20, 2019 3.950 4.000 3.878 3.975 128,655 +0.02(+0.63%)
Jun 19, 2019 3.770 3.950 3.700 3.950 48,041 +0.21(+5.47%)
Jun 18, 2019 3.670 3.900 3.615 3.745 116,984 +0.15(+4.03%)
Jun 17, 2019 3.610 3.740 3.600 3.600 25,762 -0.02(-0.55%)
Jun 14, 2019 3.790 3.840 3.600 3.620 49,500 -0.13(-3.47%)
Jun 13, 2019 3.750 3.750 3.610 3.750 40,465 +0.06(+1.63%)
Jun 12, 2019 3.700 3.730 3.566 3.690 42,909 +0.05(+1.37%)
Jun 11, 2019 3.400 3.650 3.400 3.640 67,464 +0.26(+7.69%)
Jun 10, 2019 3.380 3.530 3.260 3.380 83,905 -0.19(-5.32%)
Jun 07, 2019 3.580 3.619 3.480 3.570 64,600 +0.06(+1.85%)
Jun 06, 2019 3.510 3.600 3.400 3.505 38,412 -0.04(-0.99%)
Jun 05, 2019 3.590 3.630 3.500 3.540 49,734 -0.06(-1.67%)
Jun 04, 2019 3.570 3.730 3.450 3.600 117,202 -0.02(-0.55%)
Jun 03, 2019 3.600 3.769 3.401 3.620 207,507 +0.12(+3.43%)
May 31, 2019 3.470 3.500 3.310 3.500 52,900 +0.13(+3.86%)
May 30, 2019 3.310 3.390 3.300 3.370 43,615 +0.04(+1.20%)
May 29, 2019 3.300 3.400 3.260 3.330 98,918 +0.03(+0.91%)
May 28, 2019 3.290 3.380 3.290 3.300 31,512 -0.06(-1.88%)
May 24, 2019 3.320 3.450 3.220 3.363 34,600 +0.07(+2.22%)
May 23, 2019 3.150 3.460 3.150 3.290 79,286 +0.14(+4.44%)
May 22, 2019 3.550 3.550 3.150 3.150 109,425 -0.44(-12.26%)
May 21, 2019 3.490 3.590 3.300 3.590 111,277 +0.16(+4.66%)
May 20, 2019 3.610 3.744 3.409 3.430 44,623 -0.22(-6.03%)
May 17, 2019 3.470 3.650 3.260 3.650 139,700 +0.25(+7.35%)
May 16, 2019 3.500 3.560 3.340 3.400 83,247 +0.20(+6.25%)
May 15, 2019 3.160 3.461 3.150 3.200 163,195 -0.03(-0.93%)
May 14, 2019 3.140 3.230 2.960 3.230 24,816 +0.12(+3.86%)
May 13, 2019 3.280 3.280 3.020 3.110 62,841 -0.14(-4.31%)
May 10, 2019 3.120 3.250 3.120 3.250 14,000 +0.11(+3.50%)
May 09, 2019 3.214 3.214 3.120 3.140 22,677 -0.04(-1.26%)
May 08, 2019 3.140 3.250 3.140 3.180 45,775 +0.11(+3.58%)
May 07, 2019 3.070 3.200 3.070 3.070 21,890 -0.04(-1.29%)
May 06, 2019 3.120 3.210 3.100 3.110 61,719 -0.07(-2.20%)
May 03, 2019 3.300 3.300 3.160 3.180 35,000 -0.11(-3.34%)
May 02, 2019 3.150 3.290 3.100 3.290 71,074 +0.10(+3.13%)
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.