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 (%)
Apr 30, 2020 7.050 7.070 6.470 6.530 1,008,084 -0.54(-7.64%)
Apr 29, 2020 7.340 7.340 6.870 7.070 1,215,890 -0.10(-1.39%)
Apr 28, 2020 7.200 7.250 6.790 7.170 1,330,008 +0.27(+3.91%)
Apr 27, 2020 6.680 6.960 6.520 6.900 885,970 +0.28(+4.23%)
Apr 24, 2020 6.890 7.040 6.430 6.620 836,500 -0.16(-2.36%)
Apr 23, 2020 6.590 7.070 6.460 6.780 1,431,876 +0.37(+5.77%)
Apr 22, 2020 6.170 6.550 6.100 6.410 1,071,143 +0.40(+6.66%)
Apr 21, 2020 5.570 6.060 5.570 6.010 747,879 +0.29(+5.07%)
Apr 20, 2020 5.630 5.920 5.620 5.720 645,119 +0.04(+0.70%)
Apr 17, 2020 5.690 5.860 5.610 5.680 516,100 -0.19(-3.24%)
Apr 16, 2020 5.830 6.109 5.605 5.870 762,786 +0.03(+0.51%)
Apr 15, 2020 6.000 6.000 5.560 5.840 708,246 -0.22(-3.63%)
Apr 14, 2020 6.600 6.600 6.020 6.060 1,718,178 -0.15(-2.42%)
Apr 13, 2020 5.640 6.330 5.480 6.210 1,341,231 +0.68(+12.30%)
Apr 09, 2020 5.460 5.720 5.390 5.530 1,010,400 +0.27(+5.13%)
Apr 08, 2020 5.280 5.390 5.116 5.260 315,967 -0.03(-0.57%)
Apr 07, 2020 5.350 5.590 5.220 5.290 524,645 +0.00(+0.00%)
Apr 06, 2020 4.840 5.341 4.780 5.290 710,894 +0.60(+12.79%)
Apr 03, 2020 5.130 5.300 4.660 4.690 771,900 -0.43(-8.40%)
Apr 02, 2020 5.300 5.535 5.100 5.120 591,953 -0.10(-1.92%)
Apr 01, 2020 5.100 5.265 4.850 5.220 895,708 +0.00(+0.00%)
Mar 31, 2020 4.980 5.450 4.980 5.220 378,488 +0.07(+1.36%)
Mar 30, 2020 5.320 5.600 4.800 5.150 877,642 -0.22(-4.10%)
Mar 27, 2020 5.680 5.865 5.210 5.370 718,900 -0.38(-6.61%)
Mar 26, 2020 6.250 6.490 5.710 5.750 934,958 -0.39(-6.35%)
Mar 25, 2020 6.110 6.430 5.809 6.140 1,702,822 +0.10(+1.66%)
Mar 24, 2020 6.000 6.180 5.350 6.040 2,182,201 +0.95(+18.66%)
Mar 23, 2020 5.370 5.390 4.680 5.090 1,542,113 -0.09(-1.74%)
Mar 20, 2020 5.090 5.570 4.900 5.180 12,406,800 +0.42(+8.82%)
Mar 19, 2020 4.510 5.165 4.180 4.760 2,231,716 +0.31(+6.97%)
Mar 18, 2020 4.540 5.090 4.210 4.450 2,630,453 -0.19(-4.09%)
Mar 17, 2020 4.260 4.910 4.060 4.640 1,536,166 +0.30(+6.91%)
Mar 16, 2020 3.600 4.790 3.280 4.340 2,139,014 +0.05(+1.17%)
Mar 13, 2020 4.570 4.650 3.920 4.290 1,582,600 -0.14(-3.16%)
Mar 12, 2020 4.040 5.160 3.930 4.430 1,720,312 -0.87(-16.42%)
Mar 11, 2020 6.230 6.230 5.202 5.300 1,753,324 -1.08(-16.93%)
Mar 10, 2020 6.510 6.670 5.960 6.380 979,773 -0.06(-0.93%)
Mar 09, 2020 6.490 6.750 6.250 6.440 610,586 -0.53(-7.60%)
Mar 06, 2020 7.120 7.240 6.680 6.970 680,800 -0.14(-1.97%)
Mar 05, 2020 7.050 7.180 6.780 7.110 704,426 +0.22(+3.19%)
Mar 04, 2020 7.000 7.015 6.610 6.890 497,474 +0.06(+0.88%)
Mar 03, 2020 7.040 7.130 6.650 6.830 1,419,787 +0.28(+4.27%)
Mar 02, 2020 6.560 6.598 6.090 6.550 855,008 +0.18(+2.83%)
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%)
Dec 02, 2019 5.930 5.930 5.680 5.720 394,915 -0.23(-3.87%)
Nov 29, 2019 5.810 5.970 5.810 5.950 272,700 +0.12(+2.06%)
Nov 27, 2019 5.850 5.940 5.710 5.830 269,300 -0.03(-0.51%)
Nov 26, 2019 5.660 5.950 5.640 5.860 585,256 +0.24(+4.27%)
Nov 25, 2019 5.650 5.750 5.580 5.620 230,117 -0.08(-1.40%)
Nov 22, 2019 5.600 5.770 5.540 5.700 295,200 +0.10(+1.79%)
Nov 21, 2019 5.750 5.876 5.530 5.600 753,756 +0.03(+0.54%)
Nov 20, 2019 5.580 5.690 5.500 5.570 148,802 -0.06(-1.07%)
Nov 19, 2019 5.500 5.770 5.480 5.630 200,235 +0.08(+1.44%)
Nov 18, 2019 5.210 5.550 5.210 5.550 264,444 +0.34(+6.53%)
Nov 15, 2019 5.540 5.540 5.210 5.210 480,200 -0.33(-5.96%)
Nov 14, 2019 5.630 5.630 5.360 5.540 396,024 +0.04(+0.73%)
Nov 13, 2019 5.790 5.880 5.500 5.500 360,332 -0.24(-4.18%)
Nov 12, 2019 5.600 5.740 5.440 5.740 250,709 +0.18(+3.24%)
Nov 11, 2019 5.600 5.600 5.380 5.560 301,365 +0.15(+2.77%)
Nov 08, 2019 5.250 5.610 5.250 5.410 258,700 -0.01(-0.18%)
Nov 07, 2019 5.450 5.600 5.260 5.420 371,781 -0.08(-1.45%)
Nov 06, 2019 5.420 5.572 5.370 5.500 197,658 +0.11(+2.04%)
Nov 05, 2019 5.450 5.590 5.360 5.390 325,708 -0.21(-3.75%)
Nov 04, 2019 5.710 5.800 5.500 5.600 273,661 -0.15(-2.61%)
Nov 01, 2019 5.820 5.820 5.650 5.750 184,700 -0.05(-0.86%)
Oct 31, 2019 5.690 5.840 5.670 5.800 237,041 +0.17(+3.02%)
Oct 30, 2019 5.600 5.680 5.490 5.630 264,860 -0.05(-0.88%)
Oct 29, 2019 5.640 5.710 5.500 5.680 330,123 +0.04(+0.71%)
Oct 28, 2019 5.750 5.750 5.600 5.640 248,968 -0.18(-3.09%)
Oct 25, 2019 5.890 6.030 5.650 5.820 287,000 +0.10(+1.75%)
Oct 24, 2019 5.710 5.810 5.643 5.720 276,121 +0.00(+0.00%)
Oct 23, 2019 5.780 5.900 5.685 5.720 123,789 -0.09(-1.55%)
Oct 22, 2019 5.810 5.900 5.650 5.810 210,465 -0.08(-1.36%)
Oct 21, 2019 6.100 6.100 5.830 5.890 150,054 -0.16(-2.64%)
Oct 18, 2019 6.070 6.101 5.980 6.050 107,600 -0.02(-0.33%)
Oct 17, 2019 5.930 6.090 5.930 6.070 154,401 +0.15(+2.53%)
Oct 16, 2019 5.790 6.080 5.790 5.920 185,961 +0.16(+2.78%)
Oct 15, 2019 5.620 5.820 5.620 5.760 166,849 +0.06(+1.05%)
Oct 14, 2019 5.820 5.925 5.660 5.700 130,908 -0.22(-3.72%)
Oct 11, 2019 5.830 5.950 5.735 5.920 180,100 -0.04(-0.67%)
Oct 10, 2019 6.000 6.002 5.870 5.960 127,442 +0.02(+0.34%)
Oct 09, 2019 6.100 6.100 5.850 5.940 163,193 -0.15(-2.46%)
Oct 08, 2019 6.130 6.250 5.960 6.090 288,179 +0.10(+1.67%)
Oct 07, 2019 5.980 6.089 5.920 5.990 137,999 +0.01(+0.17%)
Oct 04, 2019 5.730 6.040 5.640 5.980 276,600 +0.19(+3.28%)
Oct 03, 2019 5.650 5.810 5.470 5.790 222,465 +0.14(+2.48%)
Oct 02, 2019 5.430 5.765 5.391 5.650 281,140 +0.41(+7.82%)
Oct 01, 2019 5.200 5.440 5.100 5.240 261,174 +0.03(+0.58%)
Sep 30, 2019 5.560 5.644 5.050 5.210 576,058 -0.50(-8.76%)
Sep 27, 2019 5.800 5.900 5.560 5.710 386,800 -0.27(-4.52%)
Sep 26, 2019 5.890 6.090 5.890 5.980 196,578 +0.04(+0.67%)
Sep 25, 2019 6.180 6.180 5.790 5.940 382,876 -0.13(-2.14%)
Sep 24, 2019 5.800 6.070 5.630 6.070 546,524 +0.31(+5.38%)
Sep 23, 2019 5.660 5.760 5.610 5.760 345,405 +0.25(+4.54%)
Sep 20, 2019 5.540 5.550 5.312 5.510 236,000 +0.00(+0.00%)
Sep 19, 2019 5.440 5.510 5.390 5.510 138,175 +0.13(+2.42%)
Sep 18, 2019 5.700 5.700 5.360 5.380 271,443 -0.32(-5.61%)
Sep 17, 2019 5.540 5.700 5.450 5.700 250,128 +0.24(+4.40%)
Sep 16, 2019 5.570 5.620 5.300 5.460 272,208 +0.05(+0.92%)
Sep 13, 2019 5.710 5.710 5.340 5.410 366,400 -0.30(-5.25%)
Sep 12, 2019 5.950 5.979 5.650 5.710 321,379 -0.05(-0.87%)
Sep 11, 2019 5.500 5.840 5.430 5.760 349,174 +0.28(+5.11%)
Sep 10, 2019 5.420 5.702 5.390 5.480 334,316 -0.03(-0.54%)
Sep 09, 2019 5.540 5.710 5.280 5.510 438,692 -0.04(-0.72%)
Sep 06, 2019 5.770 5.940 5.550 5.550 400,100 -0.25(-4.31%)
Sep 05, 2019 6.240 6.240 5.770 5.800 589,007 -0.44(-7.05%)
Sep 04, 2019 6.500 6.530 6.180 6.240 448,368 -0.26(-4.00%)
Sep 03, 2019 6.300 6.550 6.300 6.500 511,532 +0.35(+5.69%)
Aug 30, 2019 6.240 6.400 6.050 6.150 332,100 -0.17(-2.69%)
Aug 29, 2019 6.500 6.620 6.180 6.320 387,206 -0.12(-1.86%)
Aug 28, 2019 6.690 6.690 6.300 6.440 499,418 -0.06(-0.92%)
Aug 27, 2019 6.120 6.500 6.110 6.500 740,947 +0.47(+7.79%)
Aug 26, 2019 6.190 6.190 5.903 6.030 553,821 +0.06(+1.01%)
Aug 23, 2019 5.990 6.060 5.840 5.970 423,500 -0.02(-0.33%)
Aug 22, 2019 5.870 6.040 5.700 5.990 396,988 +0.21(+3.63%)
Aug 21, 2019 5.590 5.800 5.560 5.780 152,717 +0.19(+3.40%)
Aug 20, 2019 5.200 5.700 5.200 5.590 179,368 +0.32(+6.07%)
Aug 19, 2019 5.160 5.340 5.050 5.270 354,929 -0.16(-2.95%)
Aug 16, 2019 5.400 5.530 5.110 5.430 247,700 -0.11(-1.99%)
Aug 15, 2019 5.660 5.744 5.350 5.540 308,540 -0.19(-3.32%)
Aug 14, 2019 5.970 6.031 5.560 5.730 361,032 -0.15(-2.55%)
Aug 13, 2019 6.250 6.250 5.850 5.880 342,086 -0.31(-5.01%)
Aug 12, 2019 6.310 6.390 6.080 6.190 277,144 -0.04(-0.64%)
Aug 09, 2019 6.080 6.300 5.940 6.230 311,600 +0.15(+2.47%)
Aug 08, 2019 5.770 6.139 5.420 6.080 272,255 +0.32(+5.56%)
Aug 07, 2019 6.130 6.350 5.650 5.760 406,709 -0.07(-1.20%)
Aug 06, 2019 6.060 6.060 5.740 5.830 213,358 -0.15(-2.51%)
Aug 05, 2019 5.630 6.144 5.450 5.980 336,243 +0.53(+9.72%)
Aug 02, 2019 5.580 5.580 5.250 5.450 157,000 +0.02(+0.37%)
Aug 01, 2019 5.140 5.500 4.900 5.430 259,980 +0.16(+3.04%)
Jul 31, 2019 5.360 5.530 5.220 5.270 178,619 -0.17(-3.13%)
Jul 30, 2019 5.320 5.650 5.280 5.440 211,832 +0.18(+3.42%)
Jul 29, 2019 5.150 5.270 4.900 5.260 130,333 +0.16(+3.14%)
Jul 26, 2019 5.050 5.230 5.000 5.100 151,000 +0.06(+1.19%)
Jul 25, 2019 5.230 5.254 4.860 5.040 270,615 -0.25(-4.73%)
Jul 24, 2019 4.990 5.290 4.770 5.290 271,874 +0.57(+12.08%)
Jul 23, 2019 4.700 4.850 4.600 4.720 275,624 -0.24(-4.84%)
Jul 22, 2019 5.130 5.130 4.640 4.960 272,096 +0.15(+3.12%)
Jul 19, 2019 4.890 5.200 4.660 4.810 438,200 -0.03(-0.62%)
Jul 18, 2019 4.550 5.080 4.430 4.840 443,335 +0.41(+9.26%)
Jul 17, 2019 3.930 4.520 3.930 4.430 394,924 +0.50(+12.72%)
Jul 16, 2019 3.920 3.980 3.860 3.930 105,824 -0.05(-1.26%)
Jul 15, 2019 3.930 3.986 3.800 3.980 59,846 +0.11(+2.84%)
Jul 12, 2019 3.890 4.000 3.760 3.870 67,400 +0.07(+1.84%)
Jul 11, 2019 3.920 4.000 3.800 3.800 62,681 -0.19(-4.76%)
Jul 10, 2019 3.870 4.000 3.870 3.990 60,873 +0.14(+3.64%)
Jul 09, 2019 3.810 3.930 3.810 3.850 32,573 -0.02(-0.52%)
Jul 08, 2019 3.930 3.930 3.810 3.870 42,494 -0.04(-1.02%)
Jul 05, 2019 3.950 4.000 3.790 3.910 130,200 -0.16(-3.93%)
Jul 03, 2019 3.970 4.070 3.840 4.070 76,900 +0.22(+5.71%)
Jul 02, 2019 3.930 3.940 3.740 3.850 162,253 -0.07(-1.79%)
Jul 01, 2019 4.120 4.120 3.900 3.920 43,487 -0.14(-3.45%)
Jun 28, 2019 4.040 4.070 3.900 4.060 86,200 +0.12(+3.05%)
Jun 27, 2019 4.300 4.300 3.940 3.940 138,201 -0.28(-6.64%)
Jun 26, 2019 3.890 4.220 3.820 4.220 68,888 +0.42(+11.05%)
Jun 25, 2019 4.120 4.120 3.800 3.800 86,649 -0.32(-7.77%)
Jun 24, 2019 3.970 4.140 3.930 4.120 120,563 +0.15(+3.78%)
Jun 21, 2019 3.950 4.000 3.920 3.970 46,500 -0.00(-0.13%)
Jun 20, 2019 3.950 4.000 3.878 3.975 128,655 +0.02(+0.63%)
Jun 19, 2019 3.770 3.950 3.700 3.950 48,041 +0.21(+5.47%)
Jun 18, 2019 3.670 3.900 3.615 3.745 116,984 +0.15(+4.03%)
Jun 17, 2019 3.610 3.740 3.600 3.600 25,762 -0.02(-0.55%)
Jun 14, 2019 3.790 3.840 3.600 3.620 49,500 -0.13(-3.47%)
Jun 13, 2019 3.750 3.750 3.610 3.750 40,465 +0.06(+1.63%)
Jun 12, 2019 3.700 3.730 3.566 3.690 42,909 +0.05(+1.37%)
Jun 11, 2019 3.400 3.650 3.400 3.640 67,464 +0.26(+7.69%)
Jun 10, 2019 3.380 3.530 3.260 3.380 83,905 -0.19(-5.32%)
Jun 07, 2019 3.580 3.619 3.480 3.570 64,600 +0.06(+1.85%)
Jun 06, 2019 3.510 3.600 3.400 3.505 38,412 -0.04(-0.99%)
Jun 05, 2019 3.590 3.630 3.500 3.540 49,734 -0.06(-1.67%)
Jun 04, 2019 3.570 3.730 3.450 3.600 117,202 -0.02(-0.55%)
Jun 03, 2019 3.600 3.769 3.401 3.620 207,507 +0.12(+3.43%)
May 31, 2019 3.470 3.500 3.310 3.500 52,900 +0.13(+3.86%)
May 30, 2019 3.310 3.390 3.300 3.370 43,615 +0.04(+1.20%)
May 29, 2019 3.300 3.400 3.260 3.330 98,918 +0.03(+0.91%)
May 28, 2019 3.290 3.380 3.290 3.300 31,512 -0.06(-1.88%)
May 24, 2019 3.320 3.450 3.220 3.363 34,600 +0.07(+2.22%)
May 23, 2019 3.150 3.460 3.150 3.290 79,286 +0.14(+4.44%)
May 22, 2019 3.550 3.550 3.150 3.150 109,425 -0.44(-12.26%)
May 21, 2019 3.490 3.590 3.300 3.590 111,277 +0.16(+4.66%)
May 20, 2019 3.610 3.744 3.409 3.430 44,623 -0.22(-6.03%)
May 17, 2019 3.470 3.650 3.260 3.650 139,700 +0.25(+7.35%)
May 16, 2019 3.500 3.560 3.340 3.400 83,247 +0.20(+6.25%)
May 15, 2019 3.160 3.461 3.150 3.200 163,195 -0.03(-0.93%)
May 14, 2019 3.140 3.230 2.960 3.230 24,816 +0.12(+3.86%)
May 13, 2019 3.280 3.280 3.020 3.110 62,841 -0.14(-4.31%)
May 10, 2019 3.120 3.250 3.120 3.250 14,000 +0.11(+3.50%)
May 09, 2019 3.214 3.214 3.120 3.140 22,677 -0.04(-1.26%)
May 08, 2019 3.140 3.250 3.140 3.180 45,775 +0.11(+3.58%)
May 07, 2019 3.070 3.200 3.070 3.070 21,890 -0.04(-1.29%)
May 06, 2019 3.120 3.210 3.100 3.110 61,719 -0.07(-2.20%)
May 03, 2019 3.300 3.300 3.160 3.180 35,000 -0.11(-3.34%)
May 02, 2019 3.150 3.290 3.100 3.290 71,074 +0.10(+3.13%)
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.