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

Silvercrest Metals Inc (NY: SILV )

8.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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, 2021 8.750 8.940 8.660 8.670 467,000 -0.15(-1.70%)
Apr 29, 2021 8.950 9.070 8.580 8.820 1,005,675 -0.25(-2.76%)
Apr 28, 2021 8.700 9.090 8.560 9.070 543,247 +0.25(+2.83%)
Apr 27, 2021 9.160 9.179 8.760 8.820 667,172 -0.17(-1.89%)
Apr 26, 2021 8.900 9.150 8.900 8.990 460,059 +0.11(+1.24%)
Apr 23, 2021 8.940 9.100 8.750 8.880 568,600 +0.03(+0.34%)
Apr 22, 2021 9.290 9.300 8.810 8.850 1,062,567 -0.55(-5.85%)
Apr 21, 2021 9.000 9.400 8.950 9.400 907,747 +0.41(+4.56%)
Apr 20, 2021 8.780 9.000 8.660 8.990 594,544 +0.18(+2.04%)
Apr 19, 2021 9.010 9.080 8.688 8.810 560,647 -0.27(-2.97%)
Apr 16, 2021 9.200 9.220 8.900 9.080 870,400 -0.04(-0.44%)
Apr 15, 2021 8.600 9.200 8.560 9.120 894,999 +0.62(+7.29%)
Apr 14, 2021 8.640 8.640 8.490 8.500 522,023 -0.21(-2.41%)
Apr 13, 2021 8.560 8.900 8.550 8.710 519,565 +0.27(+3.20%)
Apr 12, 2021 9.440 9.440 8.340 8.440 1,502,430 -0.40(-4.52%)
Apr 09, 2021 8.520 8.960 8.510 8.840 1,008,300 +0.09(+1.03%)
Apr 08, 2021 8.480 8.780 8.410 8.750 701,436 +0.45(+5.42%)
Apr 07, 2021 8.550 8.550 8.260 8.300 462,670 -0.27(-3.15%)
Apr 06, 2021 8.400 8.760 8.360 8.570 758,448 +0.25(+3.00%)
Apr 05, 2021 8.550 8.565 8.240 8.320 555,010 -0.14(-1.65%)
Apr 01, 2021 8.240 8.492 8.230 8.460 810,900 +0.38(+4.70%)
Mar 31, 2021 7.480 8.155 7.470 8.080 785,227 +0.57(+7.59%)
Mar 30, 2021 7.640 7.740 7.450 7.510 1,302,252 -0.41(-5.18%)
Mar 29, 2021 8.110 8.110 7.700 7.920 867,097 -0.22(-2.70%)
Mar 26, 2021 7.950 8.155 7.900 8.140 619,100 +0.16(+2.01%)
Mar 25, 2021 7.750 8.065 7.750 7.980 809,771 +0.06(+0.76%)
Mar 24, 2021 7.940 8.100 7.890 7.920 664,688 -0.07(-0.88%)
Mar 23, 2021 8.090 8.140 7.870 7.990 1,261,226 -0.12(-1.48%)
Mar 22, 2021 8.180 8.390 8.110 8.110 745,460 -0.19(-2.29%)
Mar 19, 2021 8.300 8.420 8.150 8.300 1,915,300 +0.00(+0.00%)
Mar 18, 2021 8.270 8.520 8.230 8.300 776,499 -0.27(-3.15%)
Mar 17, 2021 8.120 8.680 8.070 8.570 1,239,810 +0.36(+4.38%)
Mar 16, 2021 8.400 8.400 8.140 8.210 1,060,954 -0.19(-2.26%)
Mar 15, 2021 8.150 8.550 8.150 8.400 985,866 +0.27(+3.32%)
Mar 12, 2021 7.930 8.200 7.630 8.130 989,500 +0.01(+0.12%)
Mar 11, 2021 8.030 8.150 7.810 8.120 903,199 +0.15(+1.88%)
Mar 10, 2021 7.970 8.020 7.710 7.970 1,165,169 +0.19(+2.44%)
Mar 09, 2021 7.680 7.970 7.580 7.780 1,591,711 +0.51(+7.02%)
Mar 08, 2021 7.580 7.730 7.250 7.270 1,641,943 -0.31(-4.09%)
Mar 05, 2021 7.560 7.690 7.180 7.580 1,794,300 +0.03(+0.40%)
Mar 04, 2021 7.960 8.050 7.220 7.550 3,031,073 -0.41(-5.15%)
Mar 03, 2021 8.060 8.230 7.830 7.960 1,572,929 -0.38(-4.56%)
Mar 02, 2021 8.000 8.520 7.950 8.340 1,319,755 +0.34(+4.25%)
Mar 01, 2021 8.440 8.580 7.880 8.000 2,018,511 -0.30(-3.61%)
Feb 26, 2021 8.510 8.560 7.800 8.300 2,763,900 -0.35(-4.05%)
Feb 25, 2021 9.150 9.400 8.520 8.650 2,152,994 -0.65(-6.99%)
Feb 24, 2021 9.110 9.410 8.910 9.300 1,428,880 +0.10(+1.09%)
Feb 23, 2021 9.150 9.215 8.570 9.200 1,862,157 +0.06(+0.66%)
Feb 22, 2021 9.000 9.160 8.660 9.140 3,321,816 +0.33(+3.75%)
Feb 19, 2021 8.890 9.060 8.680 8.810 1,293,600 -0.01(-0.11%)
Feb 18, 2021 9.140 9.230 8.730 8.820 1,839,552 -0.34(-3.71%)
Feb 17, 2021 9.220 9.360 9.070 9.160 1,617,817 -0.18(-1.93%)
Feb 16, 2021 9.390 9.680 9.210 9.340 2,389,462 -0.13(-1.37%)
Feb 12, 2021 9.230 9.840 9.200 9.470 4,554,800 -0.19(-1.97%)
Feb 11, 2021 10.00 10.13 9.620 9.660 1,104,718 -0.24(-2.42%)
Feb 10, 2021 10.15 10.23 9.730 9.900 972,131 -0.13(-1.30%)
Feb 09, 2021 10.44 10.46 9.940 10.03 1,148,359 -0.30(-2.90%)
Feb 08, 2021 10.58 10.71 10.28 10.33 891,541 +0.07(+0.68%)
Feb 05, 2021 10.06 10.44 9.850 10.26 1,314,700 +0.33(+3.32%)
Feb 04, 2021 9.400 9.960 8.880 9.930 2,029,145 +0.36(+3.76%)
Feb 03, 2021 10.16 10.16 9.490 9.570 1,984,670 -0.26(-2.64%)
Feb 02, 2021 10.82 10.82 9.790 9.830 1,944,519 -1.34(-12.00%)
Feb 01, 2021 12.71 12.75 10.80 11.17 5,271,754 +1.02(+10.05%)
Jan 29, 2021 10.91 11.05 10.01 10.15 2,267,900 +0.49(+5.07%)
Jan 28, 2021 10.00 10.21 9.280 9.660 1,780,963 +0.69(+7.69%)
Jan 27, 2021 9.200 9.300 8.750 8.970 1,083,920 -0.40(-4.27%)
Jan 26, 2021 9.100 9.520 9.080 9.370 962,894 +0.28(+3.08%)
Jan 25, 2021 9.280 9.350 8.870 9.090 910,113 -0.16(-1.73%)
Jan 22, 2021 9.060 9.450 8.990 9.250 672,100 -0.21(-2.22%)
Jan 21, 2021 9.690 9.830 9.210 9.460 714,482 -0.21(-2.17%)
Jan 20, 2021 9.390 9.750 9.230 9.670 1,021,218 +0.47(+5.11%)
Jan 19, 2021 9.290 9.440 9.010 9.200 1,014,968 +0.01(+0.11%)
Jan 15, 2021 9.700 9.775 9.170 9.190 1,425,600 -0.70(-7.08%)
Jan 14, 2021 10.26 10.41 9.860 9.890 963,275 -0.37(-3.61%)
Jan 13, 2021 10.68 10.71 10.25 10.26 642,784 -0.42(-3.93%)
Jan 12, 2021 10.71 10.74 10.14 10.68 947,289 +0.04(+0.38%)
Jan 11, 2021 10.48 10.89 10.46 10.64 501,617 -0.16(-1.48%)
Jan 08, 2021 11.27 11.30 10.38 10.80 1,535,300 -0.85(-7.30%)
Jan 07, 2021 11.70 11.80 11.33 11.65 681,609 -0.14(-1.19%)
Jan 06, 2021 11.62 11.85 11.20 11.79 1,247,072 +0.04(+0.34%)
Jan 05, 2021 12.39 12.42 11.45 11.75 2,540,129 -0.60(-4.86%)
Jan 04, 2021 12.26 12.88 12.02 12.35 1,683,084 +1.17(+10.47%)
Dec 31, 2020 11.18 11.18 11.18 1,153,836 -0.07(-0.62%)
Dec 30, 2020 10.53 11.31 10.49 11.25 1,153,836 +0.76(+7.24%)
Dec 29, 2020 10.64 10.65 10.18 10.49 868,634 +0.16(+1.55%)
Dec 28, 2020 10.33 10.98 10.30 10.33 781,054 +0.30(+2.99%)
Dec 24, 2020 9.880 10.10 9.700 10.03 216,000 +0.15(+1.52%)
Dec 23, 2020 9.860 10.00 9.726 9.880 506,280 +0.21(+2.17%)
Dec 22, 2020 10.20 10.20 9.480 9.670 830,147 -0.51(-5.01%)
Dec 21, 2020 9.710 10.46 9.640 10.18 1,170,203 +0.59(+6.15%)
Dec 18, 2020 10.06 10.07 9.580 9.590 1,504,500 -0.51(-5.05%)
Dec 17, 2020 9.730 10.19 9.730 10.10 1,205,768 +0.61(+6.43%)
Dec 16, 2020 9.220 9.490 9.060 9.490 738,368 +0.44(+4.86%)
Dec 15, 2020 8.700 9.080 8.700 9.050 649,123 +0.46(+5.36%)
Dec 14, 2020 8.760 8.978 8.560 8.590 485,323 -0.17(-1.94%)
Dec 11, 2020 8.790 8.919 8.650 8.760 349,600 -0.07(-0.79%)
Dec 10, 2020 8.720 8.970 8.650 8.830 516,014 +0.19(+2.20%)
Dec 09, 2020 8.890 8.990 8.530 8.640 488,562 -0.37(-4.11%)
Dec 08, 2020 9.190 9.250 8.970 9.010 363,523 -0.12(-1.31%)
Dec 07, 2020 8.760 9.386 8.760 9.130 756,472 +0.36(+4.10%)
Dec 04, 2020 9.080 9.140 8.730 8.770 667,100 -0.29(-3.20%)
Dec 03, 2020 9.340 9.420 8.991 9.060 712,849 -0.31(-3.31%)
Dec 02, 2020 9.120 9.400 8.980 9.370 523,123 +0.16(+1.74%)
Dec 01, 2020 9.210 9.230 8.790 9.210 867,758 +0.46(+5.26%)
Nov 30, 2020 8.500 8.760 8.380 8.750 846,083 +0.04(+0.46%)
Nov 27, 2020 8.460 8.790 8.380 8.710 553,000 +0.09(+1.04%)
Nov 25, 2020 8.570 8.900 8.505 8.620 877,200 +0.13(+1.53%)
Nov 24, 2020 8.520 8.600 8.260 8.490 1,132,621 -0.16(-1.85%)
Nov 23, 2020 9.000 9.140 8.550 8.650 892,399 -0.39(-4.31%)
Nov 20, 2020 9.370 9.550 9.015 9.040 583,900 -0.11(-1.20%)
Nov 19, 2020 9.000 9.260 8.930 9.150 590,830 -0.02(-0.22%)
Nov 18, 2020 9.990 10.02 9.170 9.170 870,744 -0.86(-8.57%)
Nov 17, 2020 10.24 10.28 9.870 10.03 606,693 -0.26(-2.53%)
Nov 16, 2020 9.980 10.39 9.750 10.29 680,410 +0.40(+4.04%)
Nov 13, 2020 10.34 10.34 9.730 9.890 410,800 -0.09(-0.90%)
Nov 12, 2020 9.800 10.31 9.670 9.980 471,480 +0.27(+2.78%)
Nov 11, 2020 9.500 9.730 9.360 9.710 442,847 +0.11(+1.15%)
Nov 10, 2020 10.14 10.34 9.550 9.600 524,621 -0.42(-4.19%)
Nov 09, 2020 10.17 10.34 9.840 10.02 972,889 -0.85(-7.82%)
Nov 06, 2020 10.52 10.90 10.30 10.87 923,000 +0.44(+4.22%)
Nov 05, 2020 9.420 10.50 9.300 10.43 1,313,816 +1.45(+16.15%)
Nov 04, 2020 9.330 9.330 8.870 8.980 617,588 -0.40(-4.26%)
Nov 03, 2020 9.480 9.520 9.250 9.380 578,558 +0.04(+0.43%)
Nov 02, 2020 9.160 9.350 8.840 9.340 518,474 +0.27(+2.98%)
Oct 30, 2020 8.910 9.140 8.740 9.070 565,400 +0.18(+2.02%)
Oct 29, 2020 8.700 8.945 8.585 8.890 470,361 +0.23(+2.66%)
Oct 28, 2020 9.010 9.020 8.440 8.660 733,181 -0.76(-8.07%)
Oct 27, 2020 9.120 9.420 9.040 9.420 618,970 +0.35(+3.86%)
Oct 26, 2020 9.210 9.510 9.010 9.070 478,826 -0.31(-3.30%)
Oct 23, 2020 9.390 9.440 9.200 9.380 367,000 -0.02(-0.21%)
Oct 22, 2020 9.630 9.670 9.280 9.400 491,324 -0.40(-4.08%)
Oct 21, 2020 9.500 9.880 9.490 9.800 522,021 +0.36(+3.81%)
Oct 20, 2020 9.320 9.520 9.200 9.440 343,480 +0.21(+2.28%)
Oct 19, 2020 9.620 9.790 9.210 9.230 681,856 -0.46(-4.75%)
Oct 16, 2020 9.890 9.910 9.600 9.690 488,300 -0.19(-1.92%)
Oct 15, 2020 9.490 9.900 9.450 9.880 492,163 +0.14(+1.44%)
Oct 14, 2020 9.600 9.860 9.520 9.740 576,846 +0.26(+2.74%)
Oct 13, 2020 9.500 9.550 9.300 9.480 960,579 -0.22(-2.27%)
Oct 12, 2020 9.590 9.820 9.300 9.700 708,117 +0.13(+1.36%)
Oct 09, 2020 9.020 9.630 8.930 9.570 1,555,500 +0.85(+9.75%)
Oct 08, 2020 8.570 8.760 8.520 8.720 541,760 +0.25(+2.95%)
Oct 07, 2020 8.440 8.530 8.310 8.470 527,987 +0.25(+3.04%)
Oct 06, 2020 8.760 8.810 8.220 8.220 713,526 -0.48(-5.52%)
Oct 05, 2020 8.480 8.780 8.480 8.700 604,891 +0.30(+3.57%)
Oct 02, 2020 8.500 8.670 8.300 8.400 894,500 -0.26(-3.00%)
Oct 01, 2020 8.620 8.750 8.500 8.660 700,387 +0.17(+2.00%)
Sep 30, 2020 8.500 8.631 8.350 8.490 724,014 -0.13(-1.51%)
Sep 29, 2020 8.560 8.670 8.443 8.620 799,107 +0.23(+2.74%)
Sep 28, 2020 8.500 8.500 8.210 8.390 704,393 +0.12(+1.45%)
Sep 25, 2020 8.430 8.490 8.210 8.270 752,500 -0.16(-1.90%)
Sep 24, 2020 8.230 8.680 8.075 8.430 1,267,721 +0.19(+2.31%)
Sep 23, 2020 9.100 9.100 8.180 8.240 1,574,410 -1.06(-11.40%)
Sep 22, 2020 9.450 9.550 9.123 9.300 673,921 -0.12(-1.27%)
Sep 21, 2020 9.770 10.02 9.220 9.420 1,117,060 -0.74(-7.28%)
Sep 18, 2020 10.47 10.58 10.08 10.16 1,590,000 -0.25(-2.40%)
Sep 17, 2020 10.12 10.43 10.00 10.41 632,843 +0.00(+0.00%)
Sep 16, 2020 10.55 10.65 10.30 10.41 628,683 +0.03(+0.29%)
Sep 15, 2020 10.65 10.71 10.22 10.38 735,696 -0.03(-0.29%)
Sep 14, 2020 9.660 10.44 9.660 10.41 1,152,698 +0.87(+9.12%)
Sep 11, 2020 9.740 10.07 9.490 9.540 696,500 -0.12(-1.24%)
Sep 10, 2020 9.840 10.12 9.630 9.660 606,924 -0.07(-0.72%)
Sep 09, 2020 9.350 9.765 9.350 9.730 645,280 +0.46(+4.96%)
Sep 08, 2020 9.510 9.730 9.060 9.270 950,620 -0.51(-5.21%)
Sep 04, 2020 9.620 9.880 9.120 9.780 793,600 +0.04(+0.41%)
Sep 03, 2020 9.680 10.06 9.420 9.740 1,072,657 +0.01(+0.10%)
Sep 02, 2020 9.800 9.800 9.230 9.730 627,584 -0.02(-0.21%)
Sep 01, 2020 10.24 10.28 9.560 9.750 975,634 -0.15(-1.52%)
Aug 31, 2020 9.490 10.15 9.400 9.900 1,337,411 +0.57(+6.11%)
Aug 28, 2020 9.280 9.430 9.200 9.330 988,600 +0.28(+3.09%)
Aug 27, 2020 9.620 9.690 8.920 9.050 725,281 -0.30(-3.21%)
Aug 26, 2020 8.690 9.410 8.650 9.350 1,078,650 +0.55(+6.25%)
Aug 25, 2020 8.800 8.910 8.510 8.800 771,395 +0.02(+0.23%)
Aug 24, 2020 8.970 9.095 8.740 8.780 701,038 -0.05(-0.57%)
Aug 21, 2020 9.010 9.110 8.710 8.830 768,600 -0.34(-3.71%)
Aug 20, 2020 9.060 9.270 9.010 9.170 754,737 +0.09(+0.99%)
Aug 19, 2020 9.470 9.540 9.040 9.080 807,414 -0.46(-4.82%)
Aug 18, 2020 9.970 10.04 9.420 9.540 802,920 -0.21(-2.15%)
Aug 17, 2020 9.460 9.760 9.260 9.750 1,153,877 +0.68(+7.50%)
Aug 14, 2020 9.090 9.170 8.860 9.070 806,600 -0.05(-0.55%)
Aug 13, 2020 8.800 9.300 8.800 9.120 1,378,525 +0.17(+1.90%)
Aug 12, 2020 8.800 9.240 8.640 8.950 850,295 +0.31(+3.59%)
Aug 11, 2020 8.980 9.080 8.370 8.640 1,894,783 -0.78(-8.28%)
Aug 10, 2020 9.850 9.989 9.400 9.420 854,900 -0.19(-1.98%)
Aug 07, 2020 9.850 9.940 9.430 9.610 867,900 -0.47(-4.66%)
Aug 06, 2020 10.40 10.50 9.760 10.08 1,380,742 -0.16(-1.56%)
Aug 05, 2020 10.90 10.94 10.07 10.24 1,218,119 -0.28(-2.66%)
Aug 04, 2020 10.05 10.52 9.861 10.52 1,052,248 +0.47(+4.68%)
Aug 03, 2020 10.01 10.09 9.620 10.05 517,607 +0.07(+0.70%)
Jul 31, 2020 9.690 10.15 9.645 9.980 795,300 +0.37(+3.85%)
Jul 30, 2020 9.760 9.890 9.500 9.610 782,182 -0.35(-3.51%)
Jul 29, 2020 10.33 10.34 9.780 9.960 875,447 -0.23(-2.26%)
Jul 28, 2020 10.60 10.69 10.11 10.19 943,116 -0.29(-2.77%)
Jul 27, 2020 10.66 10.79 10.23 10.48 1,315,622 +0.51(+5.12%)
Jul 24, 2020 10.50 10.50 9.870 9.970 919,500 -0.22(-2.16%)
Jul 23, 2020 10.74 10.78 9.890 10.19 1,190,282 -0.56(-5.21%)
Jul 22, 2020 11.12 11.12 10.52 10.75 1,403,973 +0.29(+2.77%)
Jul 21, 2020 10.70 10.88 10.25 10.46 1,722,332 +0.38(+3.77%)
Jul 20, 2020 9.240 10.20 9.162 10.08 1,634,513 +1.02(+11.26%)
Jul 17, 2020 8.950 9.180 8.800 9.060 648,400 +0.16(+1.80%)
Jul 16, 2020 9.080 9.120 8.790 8.900 504,094 -0.26(-2.84%)
Jul 15, 2020 9.000 9.215 8.684 9.160 641,154 +0.22(+2.46%)
Jul 14, 2020 8.660 8.970 8.510 8.940 523,843 +0.23(+2.64%)
Jul 13, 2020 9.260 9.500 8.660 8.710 829,552 -0.35(-3.86%)
Jul 10, 2020 9.440 9.440 8.945 9.060 664,300 -0.29(-3.10%)
Jul 09, 2020 9.540 9.740 9.040 9.350 944,772 -0.03(-0.32%)
Jul 08, 2020 9.140 9.470 9.090 9.380 1,192,277 +0.40(+4.45%)
Jul 07, 2020 8.880 9.030 8.780 8.980 705,307 +0.11(+1.24%)
Jul 06, 2020 9.230 9.270 8.800 8.870 700,818 -0.19(-2.10%)
Jul 02, 2020 9.050 9.450 9.034 9.060 683,000 +0.04(+0.44%)
Jul 01, 2020 8.690 9.100 8.690 9.020 515,880 -0.14(-1.53%)
Jun 30, 2020 8.600 9.260 8.431 9.160 1,392,042 +0.55(+6.39%)
Jun 29, 2020 8.770 8.800 8.380 8.610 575,929 -0.14(-1.60%)
Jun 26, 2020 8.470 8.760 8.230 8.750 663,600 +0.21(+2.46%)
Jun 25, 2020 8.420 8.540 8.280 8.540 419,130 +0.06(+0.71%)
Jun 24, 2020 8.870 8.930 8.410 8.480 692,338 -0.45(-5.04%)
Jun 23, 2020 8.750 8.950 8.610 8.930 742,800 +0.35(+4.08%)
Jun 22, 2020 8.350 8.850 8.350 8.580 1,061,256 +0.34(+4.13%)
Jun 19, 2020 8.100 8.488 8.000 8.240 2,494,500 +0.29(+3.65%)
Jun 18, 2020 8.100 8.250 7.910 7.950 569,889 -0.17(-2.09%)
Jun 17, 2020 8.220 8.350 8.060 8.120 502,144 -0.09(-1.10%)
Jun 16, 2020 8.730 8.730 8.000 8.210 1,041,763 -0.44(-5.09%)
Jun 15, 2020 8.000 8.660 7.810 8.650 886,783 +0.42(+5.10%)
Jun 12, 2020 8.570 8.740 8.080 8.230 963,700 -0.03(-0.36%)
Jun 11, 2020 9.350 9.400 8.120 8.260 1,334,356 -1.17(-12.41%)
Jun 10, 2020 9.090 9.470 8.820 9.430 961,399 +0.50(+5.60%)
Jun 09, 2020 9.100 9.130 8.870 8.930 697,486 -0.14(-1.54%)
Jun 08, 2020 8.870 9.180 8.572 9.070 900,074 +0.30(+3.42%)
Jun 05, 2020 8.650 8.810 8.300 8.770 1,302,300 -0.26(-2.88%)
Jun 04, 2020 8.660 9.055 8.650 9.030 878,286 +0.43(+5.00%)
Jun 03, 2020 8.840 9.030 8.510 8.600 877,396 -0.38(-4.23%)
Jun 02, 2020 9.690 9.690 8.910 8.980 1,169,845 -0.58(-6.07%)
Jun 01, 2020 9.150 9.563 9.100 9.560 1,183,962 +0.63(+7.05%)
May 29, 2020 8.440 8.930 8.390 8.930 1,189,600 +0.81(+9.98%)
May 28, 2020 8.310 8.450 7.950 8.120 816,104 -0.03(-0.37%)
May 27, 2020 7.800 8.180 7.600 8.150 1,373,283 +0.10(+1.24%)
May 26, 2020 8.800 8.800 7.950 8.050 988,110 -0.54(-6.29%)
May 22, 2020 8.800 8.920 8.570 8.590 587,100 -0.08(-0.92%)
May 21, 2020 8.710 8.810 8.230 8.670 858,618 -0.22(-2.47%)
May 20, 2020 8.900 8.920 8.530 8.890 942,476 +0.19(+2.18%)
May 19, 2020 9.090 9.100 8.570 8.700 1,910,844 -0.13(-1.47%)
May 18, 2020 8.500 9.180 8.320 8.830 1,342,933 +0.76(+9.42%)
May 15, 2020 7.950 8.130 7.560 8.070 2,198,800 +0.77(+10.55%)
May 14, 2020 7.160 7.580 6.940 7.300 1,591,982 +0.16(+2.24%)
May 13, 2020 7.150 7.362 6.850 7.140 1,009,855 +0.14(+2.00%)
May 12, 2020 7.270 7.560 6.950 7.000 716,253 -0.15(-2.10%)
May 11, 2020 7.650 7.660 7.020 7.150 1,000,257 -0.50(-6.54%)
May 08, 2020 8.100 8.290 7.600 7.650 1,125,600 -0.25(-3.16%)
May 07, 2020 7.260 8.150 7.150 7.900 1,336,997 +0.79(+11.11%)
May 06, 2020 7.010 7.118 6.845 7.110 497,340 +0.00(+0.00%)
May 05, 2020 6.750 7.190 6.680 7.110 742,876 +0.34(+5.02%)
May 04, 2020 6.790 6.870 6.683 6.770 614,122 +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.