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 (%)
May 31, 2017 1.960 1.990 1.930 1.930 15,063 -0.09(-4.46%)
May 30, 2017 2.070 2.070 1.960 2.020 12,533 -0.06(-2.88%)
May 29, 2017 2.060 2.090 2.040 2.080 6,166 +0.00(+0.00%)
May 26, 2017 2.000 2.090 2.000 2.080 25,269 +0.11(+5.58%)
May 25, 2017 1.850 1.970 1.850 1.970 36,017 -0.03(-1.50%)
May 24, 2017 2.010 2.050 1.750 2.000 79,664 -0.04(-1.96%)
May 23, 2017 2.000 2.090 1.950 2.040 37,386 +0.05(+2.51%)
May 19, 2017 1.990 1.990 1.990 1.990 747 +0.02(+1.02%)
May 18, 2017 2.020 2.030 1.970 1.970 32,351 -0.01(-0.51%)
May 17, 2017 2.150 2.150 1.970 1.980 16,659 -0.16(-7.48%)
May 16, 2017 2.100 2.150 2.050 2.140 24,863 +0.02(+0.94%)
May 15, 2017 2.000 2.200 2.000 2.120 54,542 +0.12(+6.00%)
May 12, 2017 1.880 2.000 1.880 2.000 69,390 +0.14(+7.53%)
May 11, 2017 1.820 1.880 1.820 1.860 38,703 +0.03(+1.64%)
May 10, 2017 1.890 2.000 1.760 1.830 36,218 -0.02(-1.08%)
May 09, 2017 1.850 1.870 1.800 1.850 40,896 +0.03(+1.65%)
May 08, 2017 1.890 1.910 1.820 1.820 98,002 -0.01(-0.55%)
May 05, 2017 1.610 1.880 1.610 1.830 28,969 +0.19(+11.59%)
May 04, 2017 1.610 1.660 1.610 1.640 33,243 -0.06(-3.53%)
May 03, 2017 1.640 1.740 1.630 1.700 39,060 +0.08(+4.94%)
May 02, 2017 1.620 1.690 1.620 1.620 40,624 -0.08(-4.71%)
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.