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, 2018 2.740 2.740 2.560 2.650 92,104 -0.04(-1.49%)
May 30, 2018 2.540 2.730 2.510 2.690 117,352 +0.12(+4.67%)
May 29, 2018 2.480 2.610 2.480 2.570 183,621 +0.17(+7.08%)
May 28, 2018 2.540 2.540 2.390 2.400 26,243 -0.03(-1.23%)
May 25, 2018 2.350 2.430 2.350 2.430 41,163 +0.03(+1.25%)
May 24, 2018 2.340 2.420 2.340 2.400 54,260 +0.09(+3.90%)
May 23, 2018 2.300 2.340 2.260 2.310 29,534 +0.02(+0.87%)
May 22, 2018 2.210 2.320 2.210 2.290 39,684 +0.07(+3.15%)
May 18, 2018 2.220 2.220 2.220 0 -0.06(-2.63%)
May 17, 2018 2.290 2.360 2.260 2.280 61,247 -0.08(-3.39%)
May 16, 2018 2.290 2.400 2.260 2.360 30,291 +0.10(+4.42%)
May 15, 2018 2.230 2.330 2.200 2.260 39,571 -0.08(-3.42%)
May 14, 2018 2.250 2.400 2.200 2.340 36,535 +0.11(+4.93%)
May 11, 2018 2.280 2.290 2.220 2.230 24,167 -0.05(-2.19%)
May 10, 2018 2.300 2.320 2.280 2.280 20,303 -0.04(-1.72%)
May 09, 2018 2.310 2.370 2.310 2.320 11,900 -0.05(-2.11%)
May 08, 2018 2.420 2.420 2.330 2.370 121,401 -0.03(-1.25%)
May 07, 2018 2.450 2.450 2.360 2.400 106,660 -0.07(-2.83%)
May 04, 2018 2.560 2.580 2.440 2.470 90,991 -0.08(-3.14%)
May 03, 2018 2.490 2.570 2.440 2.550 82,408 +0.04(+1.59%)
May 02, 2018 2.480 2.510 2.470 2.510 118,896 +0.01(+0.40%)
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.