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 (%)
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.