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 (%)
Feb 28, 2020 6.420 6.600 5.995 6.370 1,904,000 -0.57(-8.21%)
Feb 27, 2020 7.540 7.550 6.840 6.940 1,293,681 -0.45(-6.09%)
Feb 26, 2020 7.630 7.650 7.330 7.390 773,682 -0.25(-3.27%)
Feb 25, 2020 7.680 7.940 7.560 7.640 1,014,293 -0.11(-1.42%)
Feb 24, 2020 8.250 8.300 7.600 7.750 1,297,491 -0.32(-3.97%)
Feb 21, 2020 7.650 8.220 7.610 8.070 1,182,400 +0.54(+7.17%)
Feb 20, 2020 7.540 7.660 7.450 7.530 622,458 +0.06(+0.80%)
Feb 19, 2020 7.530 7.530 7.370 7.470 906,156 +0.05(+0.67%)
Feb 18, 2020 6.770 7.600 6.720 7.420 1,897,959 +0.80(+12.08%)
Feb 14, 2020 6.380 6.700 6.360 6.620 576,000 +0.26(+4.09%)
Feb 13, 2020 6.170 6.410 6.170 6.360 410,097 +0.18(+2.91%)
Feb 12, 2020 6.130 6.270 6.110 6.180 260,309 +0.00(+0.00%)
Feb 11, 2020 5.980 6.180 5.920 6.180 384,162 +0.23(+3.87%)
Feb 10, 2020 6.070 6.130 5.930 5.950 530,214 -0.11(-1.82%)
Feb 07, 2020 6.220 6.250 5.860 6.060 551,600 -0.15(-2.42%)
Feb 06, 2020 6.350 6.400 6.090 6.210 397,875 -0.08(-1.27%)
Feb 05, 2020 6.170 6.400 6.120 6.290 395,247 +0.13(+2.11%)
Feb 04, 2020 6.180 6.190 6.010 6.160 536,457 -0.04(-0.65%)
Feb 03, 2020 6.510 6.510 6.190 6.200 759,969 -0.41(-6.20%)
Jan 31, 2020 6.760 6.780 6.530 6.610 517,900 -0.14(-2.07%)
Jan 30, 2020 6.800 6.870 6.660 6.750 459,047 +0.02(+0.30%)
Jan 29, 2020 6.610 6.790 6.600 6.730 433,738 +0.09(+1.36%)
Jan 28, 2020 6.700 6.770 6.470 6.640 507,622 -0.11(-1.63%)
Jan 27, 2020 6.980 6.990 6.620 6.750 469,116 -0.11(-1.60%)
Jan 24, 2020 6.590 6.911 6.570 6.860 453,100 +0.30(+4.57%)
Jan 23, 2020 6.660 6.900 6.510 6.560 449,998 -0.21(-3.10%)
Jan 22, 2020 6.880 6.950 6.680 6.770 542,669 -0.08(-1.17%)
Jan 21, 2020 6.680 6.860 6.610 6.850 569,540 +0.28(+4.26%)
Jan 17, 2020 6.530 6.660 6.390 6.570 317,300 +0.01(+0.15%)
Jan 16, 2020 6.660 6.740 6.510 6.560 302,040 -0.12(-1.80%)
Jan 15, 2020 6.570 6.800 6.550 6.680 450,988 +0.18(+2.77%)
Jan 14, 2020 6.420 6.560 6.340 6.500 354,623 +0.10(+1.56%)
Jan 13, 2020 6.370 6.490 6.250 6.400 531,514 +0.03(+0.47%)
Jan 10, 2020 6.230 6.500 6.230 6.370 617,100 +0.20(+3.24%)
Jan 09, 2020 6.420 6.450 6.160 6.170 698,010 -0.28(-4.34%)
Jan 08, 2020 6.890 6.920 6.370 6.450 896,089 -0.46(-6.66%)
Jan 07, 2020 6.900 7.000 6.780 6.910 560,855 -0.03(-0.43%)
Jan 06, 2020 7.100 7.100 6.760 6.940 812,766 +0.18(+2.66%)
Jan 03, 2020 6.900 6.940 6.700 6.760 711,500 -0.03(-0.44%)
Jan 02, 2020 6.900 6.900 6.730 6.790 429,620 +0.05(+0.74%)
Dec 31, 2019 6.840 6.900 6.640 6.740 689,900 -0.01(-0.15%)
Dec 30, 2019 6.890 6.920 6.630 6.750 1,359,738 -0.12(-1.75%)
Dec 27, 2019 7.530 7.530 6.850 6.870 1,289,000 -0.65(-8.64%)
Dec 26, 2019 6.950 7.940 6.850 7.520 1,405,358 +0.90(+13.60%)
Dec 24, 2019 6.440 6.660 6.378 6.620 641,500 +0.30(+4.75%)
Dec 23, 2019 6.260 6.390 6.220 6.320 379,639 +0.13(+2.10%)
Dec 20, 2019 6.380 6.380 6.100 6.190 373,400 -0.09(-1.43%)
Dec 19, 2019 6.060 6.370 6.050 6.280 515,550 +0.26(+4.32%)
Dec 18, 2019 5.920 6.060 5.860 6.020 314,104 +0.09(+1.52%)
Dec 17, 2019 6.030 6.100 5.860 5.930 287,110 -0.10(-1.66%)
Dec 16, 2019 6.260 6.260 6.000 6.030 260,433 -0.17(-2.74%)
Dec 13, 2019 6.080 6.290 6.050 6.200 335,000 +0.09(+1.47%)
Dec 12, 2019 6.330 6.440 6.070 6.110 767,272 -0.21(-3.32%)
Dec 11, 2019 6.180 6.340 6.160 6.320 283,060 +0.14(+2.27%)
Dec 10, 2019 6.100 6.190 6.040 6.180 157,396 +0.13(+2.15%)
Dec 09, 2019 6.040 6.080 5.970 6.050 189,857 +0.01(+0.17%)
Dec 06, 2019 6.030 6.090 5.850 6.040 352,400 -0.13(-2.11%)
Dec 05, 2019 6.110 6.210 6.030 6.170 437,541 +0.06(+0.98%)
Dec 04, 2019 6.200 6.200 5.890 6.110 443,777 +0.00(+0.00%)
Dec 03, 2019 5.550 6.210 5.540 6.110 1,092,689 +0.39(+6.82%)
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.