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

Silvercrest Metals Inc (NY: SILV )

7.980 -0.470 (-5.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Dec 31, 2018 2.710 2.960 2.700 2.930 164,000 +0.28(+10.57%)
Dec 28, 2018 2.600 2.680 2.550 2.650 36,300 +0.10(+3.92%)
Dec 27, 2018 2.720 2.720 2.452 2.550 57,676 -0.18(-6.59%)
Dec 26, 2018 2.580 2.750 2.540 2.730 32,430 +0.23(+9.20%)
Dec 24, 2018 2.460 2.740 2.390 2.500 64,100 +0.06(+2.25%)
Dec 21, 2018 2.350 2.460 2.280 2.445 69,500 +0.17(+7.24%)
Dec 20, 2018 2.250 2.410 2.250 2.280 85,835 +0.02(+0.94%)
Dec 19, 2018 2.280 2.410 2.250 2.259 137,476 -0.05(-2.22%)
Dec 18, 2018 2.350 2.390 2.280 2.310 63,865 -0.08(-3.35%)
Dec 17, 2018 2.270 2.440 2.270 2.390 113,101 -0.03(-1.24%)
Dec 14, 2018 2.420 2.450 2.390 2.420 103,800 -0.03(-1.22%)
Dec 13, 2018 2.430 2.450 2.370 2.450 60,312 +0.01(+0.32%)
Dec 12, 2018 2.431 2.490 2.420 2.442 54,813 +0.00(+0.09%)
Dec 11, 2018 2.450 2.470 2.412 2.440 33,333 -0.01(-0.41%)
Dec 10, 2018 2.370 2.460 2.370 2.450 78,144 +0.20(+8.89%)
Dec 07, 2018 2.410 2.510 2.250 2.250 40,600 -0.20(-8.28%)
Dec 06, 2018 2.430 2.490 2.370 2.453 38,086 +0.02(+0.95%)
Dec 04, 2018 2.490 2.560 2.410 2.430 46,400 +0.01(+0.41%)
Dec 03, 2018 2.500 2.500 2.400 2.420 33,240 -0.06(-2.34%)
Nov 30, 2018 2.510 2.549 2.435 2.478 30,300 +0.03(+1.14%)
Nov 29, 2018 2.440 2.590 2.420 2.450 177,628 +0.13(+5.60%)
Nov 28, 2018 2.420 2.450 2.291 2.320 87,217 -0.10(-4.13%)
Nov 27, 2018 2.520 2.520 2.210 2.420 46,103 -0.03(-1.22%)
Nov 26, 2018 2.290 2.450 2.220 2.450 59,055 +0.22(+9.87%)
Nov 23, 2018 2.700 2.700 2.210 2.230 85,700 -0.47(-17.41%)
Nov 21, 2018 2.700 2.700 2.700 0 +0.17(+6.72%)
Nov 20, 2018 2.560 2.599 2.480 2.530 131,871 +0.03(+1.20%)
Nov 19, 2018 2.530 2.580 2.500 2.500 73,508 -0.10(-3.85%)
Nov 16, 2018 2.480 2.640 2.470 2.600 91,800 +0.16(+6.56%)
Nov 15, 2018 2.350 2.490 2.300 2.440 50,820 +0.06(+2.37%)
Nov 14, 2018 2.310 2.461 2.280 2.384 83,557 +0.07(+3.18%)
Nov 13, 2018 2.490 2.492 2.250 2.310 176,538 -0.23(-9.05%)
Nov 12, 2018 2.650 2.670 2.500 2.540 82,651 -0.09(-3.61%)
Nov 09, 2018 2.600 2.650 2.550 2.635 109,100 -0.02(-0.57%)
Nov 08, 2018 2.730 2.730 2.650 2.650 60,125 -0.03(-1.12%)
Nov 07, 2018 2.720 2.790 2.670 2.680 55,842 -0.08(-2.90%)
Nov 06, 2018 2.750 2.780 2.750 2.760 22,533 -0.04(-1.43%)
Nov 05, 2018 2.750 2.838 2.750 2.800 65,823 +0.05(+1.82%)
Nov 02, 2018 2.800 2.890 2.750 2.750 78,700 -0.11(-3.86%)
Nov 01, 2018 2.610 2.870 2.610 2.860 114,289 +0.23(+8.76%)
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%)
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.