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

Silvercrest Metals Inc (NY: SILV )

8.920 -0.140 (-1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2019 3.530 3.600 3.260 3.600 60,411 +0.17(+4.96%)
Apr 29, 2019 3.430 3.480 3.280 3.430 73,210 +0.08(+2.39%)
Apr 26, 2019 3.290 3.360 3.270 3.350 52,400 +0.06(+1.82%)
Apr 25, 2019 3.300 3.380 3.230 3.290 38,962 +0.03(+0.92%)
Apr 24, 2019 3.230 3.330 3.226 3.260 48,734 -0.03(-0.76%)
Apr 23, 2019 3.350 3.364 3.264 3.285 31,801 -0.11(-3.38%)
Apr 22, 2019 3.490 3.490 3.270 3.400 66,441 +0.00(+0.00%)
Apr 18, 2019 3.250 3.470 3.170 3.400 97,100 +0.22(+6.92%)
Apr 17, 2019 3.050 3.300 3.050 3.180 90,301 +0.10(+3.25%)
Apr 16, 2019 3.220 3.263 3.070 3.080 64,082 -0.18(-5.52%)
Apr 15, 2019 3.300 3.337 3.170 3.260 100,204 -0.04(-1.21%)
Apr 12, 2019 3.280 3.400 3.280 3.300 44,200 -0.06(-1.79%)
Apr 11, 2019 3.300 3.450 3.250 3.360 29,882 -0.07(-2.04%)
Apr 10, 2019 3.470 3.470 3.381 3.430 15,558 -0.07(-2.00%)
Apr 09, 2019 3.540 3.550 3.450 3.500 46,495 +0.11(+3.24%)
Apr 08, 2019 3.420 3.510 3.380 3.390 86,943 -0.03(-0.88%)
Apr 05, 2019 3.380 3.470 3.300 3.420 47,300 +0.07(+2.09%)
Apr 04, 2019 3.200 3.413 3.150 3.350 35,032 +0.11(+3.40%)
Apr 03, 2019 3.260 3.300 3.150 3.240 50,276 +0.04(+1.25%)
Apr 02, 2019 3.190 3.254 3.154 3.200 46,720 +0.01(+0.31%)
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.