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

Silvercrest Metals Inc (NY: SILV )

8.740 +0.170 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 2.530 2.630 2.510 2.630 81,303 +0.10(+3.95%)
Oct 30, 2018 2.550 2.550 2.490 2.530 114,939 -0.07(-2.69%)
Oct 29, 2018 2.660 2.660 2.549 2.600 100,744 -0.03(-1.14%)
Oct 26, 2018 2.540 2.680 2.530 2.630 84,800 +0.07(+2.73%)
Oct 25, 2018 2.730 2.730 2.510 2.560 116,505 -0.19(-6.91%)
Oct 24, 2018 2.810 2.820 2.690 2.750 61,361 -0.03(-1.08%)
Oct 23, 2018 2.970 3.026 2.720 2.780 116,582 -0.01(-0.36%)
Oct 22, 2018 3.070 3.070 2.714 2.790 68,595 -0.16(-5.42%)
Oct 19, 2018 2.900 2.950 2.750 2.950 34,800 +0.11(+3.87%)
Oct 18, 2018 2.850 2.850 2.730 2.840 41,586 +0.05(+1.79%)
Oct 17, 2018 2.900 2.900 2.790 2.790 57,295 -0.11(-3.79%)
Oct 16, 2018 2.820 2.900 2.761 2.900 141,183 +0.08(+2.84%)
Oct 15, 2018 2.700 2.820 2.651 2.820 115,792 +0.17(+6.42%)
Oct 12, 2018 2.620 2.900 2.620 2.650 92,900 -0.03(-1.12%)
Oct 11, 2018 2.910 2.910 2.540 2.680 122,995 +0.16(+6.14%)
Oct 10, 2018 2.990 2.990 2.510 2.525 143,093 -0.48(-15.83%)
Oct 09, 2018 2.860 3.000 2.550 3.000 77,931 +0.27(+9.89%)
Oct 08, 2018 2.900 3.000 2.730 2.730 74,610 -0.17(-5.86%)
Oct 05, 2018 2.720 2.900 2.550 2.900 88,200 +0.25(+9.54%)
Oct 04, 2018 2.700 2.710 2.550 2.647 145,942 -0.05(-1.94%)
Oct 03, 2018 2.890 2.900 2.550 2.700 428,366 +0.20(+8.00%)
Oct 02, 2018 2.560 2.560 2.450 2.500 54,054 +0.00(+0.00%)
Oct 01, 2018 2.480 2.500 2.400 2.500 61,547 +0.05(+2.04%)
Sep 28, 2018 2.420 2.500 2.420 2.450 37,900 +0.04(+1.66%)
Sep 27, 2018 2.440 2.470 2.400 2.410 17,601 -0.04(-1.60%)
Sep 26, 2018 2.480 2.490 2.430 2.449 32,446 -0.04(-1.64%)
Sep 25, 2018 2.480 2.490 2.470 2.490 7,738 +0.04(+1.63%)
Sep 24, 2018 2.540 2.563 2.426 2.450 25,084 -0.11(-4.30%)
Sep 21, 2018 2.590 2.620 2.450 2.560 15,000 -0.01(-0.44%)
Sep 20, 2018 2.500 2.710 2.500 2.571 103,538 +0.07(+2.85%)
Sep 19, 2018 2.400 2.560 2.300 2.500 87,747 +0.15(+6.38%)
Sep 18, 2018 2.476 2.498 2.350 2.350 62,038 -0.10(-3.92%)
Sep 17, 2018 2.440 2.500 2.430 2.446 31,418 +0.03(+1.28%)
Sep 14, 2018 2.420 2.450 2.390 2.415 13,800 -0.01(-0.45%)
Sep 13, 2018 2.500 2.500 2.402 2.426 50,866 -0.00(-0.17%)
Sep 12, 2018 2.240 2.480 2.230 2.430 56,043 +0.18(+8.11%)
Sep 11, 2018 2.300 2.320 2.200 2.248 57,432 -0.07(-3.11%)
Sep 10, 2018 2.400 2.400 2.300 2.320 28,149 -0.05(-2.11%)
Sep 07, 2018 2.500 2.500 2.325 2.370 28,700 -0.07(-2.87%)
Sep 06, 2018 2.430 2.455 2.280 2.440 27,701 +0.04(+1.67%)
Sep 05, 2018 2.360 2.500 2.320 2.400 63,199 +0.00(+0.00%)
Sep 04, 2018 2.450 2.550 2.360 2.400 56,234 -0.05(-2.04%)
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.