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 +0.030 (+0.37%)
Official Closing Price Updated: 6:30 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 (%)
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%)
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.