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 29, 2019 4.590 4.660 4.380 4.380 69,176 -0.09(-2.01%)
Mar 28, 2019 4.600 4.620 4.340 4.470 334,091 -0.17(-3.66%)
Mar 27, 2019 4.770 4.800 4.640 4.640 20,810 -0.10(-2.11%)
Mar 26, 2019 4.770 4.770 4.730 4.740 9,300 -0.01(-0.21%)
Mar 25, 2019 4.880 4.880 4.680 4.750 85,770 -0.07(-1.45%)
Mar 22, 2019 4.800 4.850 4.770 4.820 18,872 +0.02(+0.42%)
Mar 21, 2019 4.730 4.840 4.710 4.800 55,217 +0.10(+2.13%)
Mar 20, 2019 4.730 4.730 4.650 4.700 24,514 +0.01(+0.21%)
Mar 19, 2019 4.720 4.740 4.690 4.690 22,291 -0.03(-0.64%)
Mar 18, 2019 4.700 4.790 4.680 4.720 204,200 +0.11(+2.39%)
Mar 15, 2019 4.740 4.850 4.590 4.610 186,327 -0.09(-1.91%)
Mar 14, 2019 4.970 4.970 4.700 4.700 78,991 -0.14(-2.89%)
Mar 13, 2019 4.750 4.890 4.730 4.840 122,992 +0.11(+2.33%)
Mar 12, 2019 4.800 4.800 4.680 4.730 33,808 -0.03(-0.63%)
Mar 11, 2019 4.820 4.890 4.760 4.760 92,078 -0.04(-0.83%)
Mar 08, 2019 4.750 4.800 4.660 4.800 134,955 +0.15(+3.23%)
Mar 07, 2019 4.690 4.690 4.550 4.650 171,292 -0.02(-0.43%)
Mar 06, 2019 4.750 4.950 4.600 4.670 71,288 -0.04(-0.85%)
Mar 05, 2019 4.690 4.710 4.630 4.710 42,000 +0.08(+1.73%)
Mar 04, 2019 4.750 4.750 4.410 4.630 125,285 -0.13(-2.73%)
Mar 01, 2019 4.820 4.830 4.740 4.760 39,518 -0.08(-1.65%)
Feb 28, 2019 4.960 5.000 4.840 4.840 44,733 -0.12(-2.42%)
Feb 27, 2019 4.990 5.000 4.930 4.960 37,346 -0.05(-1.00%)
Feb 26, 2019 4.990 5.020 4.930 5.010 127,986 +0.02(+0.40%)
Feb 25, 2019 4.970 5.010 4.880 4.990 250,875 +0.09(+1.84%)
Feb 22, 2019 4.890 4.950 4.830 4.900 68,421 +0.00(+0.00%)
Feb 21, 2019 4.840 4.950 4.800 4.900 244,573 -0.05(-1.01%)
Feb 20, 2019 4.980 4.990 4.810 4.950 107,177 +0.04(+0.81%)
Feb 19, 2019 4.770 5.000 4.770 4.910 114,905 +0.10(+2.08%)
Feb 15, 2019 4.810 4.810 4.810 0 +0.02(+0.42%)
Feb 14, 2019 4.740 4.830 4.730 4.790 207,108 -0.01(-0.21%)
Feb 13, 2019 4.800 4.830 4.780 4.800 37,708 -0.01(-0.21%)
Feb 12, 2019 4.850 4.900 4.805 4.810 77,165 -0.05(-1.03%)
Feb 11, 2019 4.950 4.950 4.850 4.860 43,663 -0.08(-1.62%)
Feb 08, 2019 4.890 4.980 4.860 4.940 68,016 +0.06(+1.23%)
Feb 07, 2019 4.770 4.990 4.770 4.880 67,871 +0.03(+0.62%)
Feb 06, 2019 4.900 4.970 4.850 4.850 42,231 -0.05(-1.02%)
Feb 05, 2019 4.700 4.920 4.700 4.900 85,541 +0.07(+1.45%)
Feb 04, 2019 4.960 4.960 4.780 4.830 131,342 -0.07(-1.43%)
Feb 01, 2019 4.760 4.960 4.700 4.900 167,758 +0.04(+0.82%)
Jan 31, 2019 4.540 4.890 4.540 4.860 327,019 +0.36(+8.00%)
Jan 30, 2019 4.530 4.620 4.400 4.500 313,031 -0.10(-2.17%)
Jan 29, 2019 4.660 4.690 4.530 4.600 224,383 +0.00(+0.00%)
Jan 28, 2019 4.620 4.660 4.560 4.600 41,276 -0.02(-0.43%)
Jan 25, 2019 4.400 4.650 4.370 4.620 185,477 +0.24(+5.48%)
Jan 24, 2019 4.390 4.450 4.320 4.380 94,511 -0.09(-2.01%)
Jan 23, 2019 4.230 4.630 4.160 4.470 227,865 +0.18(+4.20%)
Jan 22, 2019 4.130 4.300 4.070 4.290 149,130 +0.17(+4.13%)
Jan 21, 2019 4.050 4.150 4.000 4.120 43,300 +0.12(+3.00%)
Jan 18, 2019 4.020 4.020 3.950 4.000 22,406 -0.02(-0.50%)
Jan 17, 2019 3.980 4.020 3.920 4.020 57,000 +0.07(+1.77%)
Jan 16, 2019 3.850 3.990 3.850 3.950 92,312 +0.05(+1.28%)
Jan 15, 2019 3.960 3.980 3.850 3.900 48,247 -0.06(-1.52%)
Jan 14, 2019 4.000 4.090 3.920 3.960 67,912 -0.04(-1.00%)
Jan 11, 2019 4.160 4.230 3.910 4.000 363,358 -0.17(-4.08%)
Jan 10, 2019 4.200 4.280 4.030 4.170 148,757 -0.12(-2.80%)
Jan 09, 2019 3.950 4.290 3.890 4.290 298,642 +0.42(+10.85%)
Jan 08, 2019 3.870 3.940 3.820 3.870 40,591 -0.07(-1.78%)
Jan 07, 2019 3.940 3.940 3.800 3.940 44,036 -0.01(-0.25%)
Jan 04, 2019 3.860 3.960 3.830 3.950 105,059 -0.04(-1.00%)
Jan 03, 2019 3.810 4.030 3.730 3.990 148,348 +0.18(+4.72%)
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.