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

Silvercrest Metals Inc (NY: SILV )

8.280 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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%)
Apr 01, 2019 3.300 3.300 3.060 3.190 86,903 -0.09(-2.60%)
Mar 29, 2019 3.470 3.500 3.240 3.275 31,200 -0.14(-4.24%)
Mar 28, 2019 3.450 3.460 3.230 3.420 66,439 -0.05(-1.44%)
Mar 27, 2019 3.550 3.610 3.450 3.470 60,623 -0.14(-3.88%)
Mar 26, 2019 3.620 3.620 3.518 3.610 35,338 +0.04(+1.12%)
Mar 25, 2019 3.690 3.690 3.500 3.570 53,945 -0.03(-0.72%)
Mar 22, 2019 3.530 3.620 3.530 3.596 37,900 +0.02(+0.44%)
Mar 21, 2019 3.540 3.629 3.540 3.580 30,505 +0.06(+1.70%)
Mar 20, 2019 3.470 3.590 3.470 3.520 62,936 -0.02(-0.56%)
Mar 19, 2019 3.550 3.630 3.500 3.540 41,798 +0.02(+0.57%)
Mar 18, 2019 3.450 3.600 3.450 3.520 55,483 +0.09(+2.62%)
Mar 15, 2019 3.460 3.680 3.420 3.430 97,000 -0.08(-2.28%)
Mar 14, 2019 3.600 3.800 3.500 3.510 72,259 -0.23(-6.15%)
Mar 13, 2019 3.790 3.790 3.538 3.740 84,702 +0.16(+4.47%)
Mar 12, 2019 3.670 3.670 3.510 3.580 55,725 -0.01(-0.28%)
Mar 11, 2019 3.670 3.670 3.540 3.590 75,895 -0.01(-0.28%)
Mar 08, 2019 3.650 3.650 3.500 3.600 76,500 +0.11(+3.15%)
Mar 07, 2019 3.750 3.750 3.360 3.490 88,667 +0.00(+0.00%)
Mar 06, 2019 3.620 3.620 3.410 3.490 33,661 -0.06(-1.69%)
Mar 05, 2019 3.500 3.558 3.480 3.550 90,221 +0.08(+2.31%)
Mar 04, 2019 3.500 3.570 3.270 3.470 166,172 -0.10(-2.80%)
Mar 01, 2019 3.640 3.680 3.520 3.570 123,200 -0.12(-3.25%)
Feb 28, 2019 3.820 3.820 3.690 3.690 41,904 -0.14(-3.66%)
Feb 27, 2019 3.870 3.870 3.740 3.830 66,141 -0.03(-0.78%)
Feb 26, 2019 3.880 3.880 3.740 3.860 88,983 +0.10(+2.66%)
Feb 25, 2019 3.750 3.890 3.670 3.760 122,734 +0.05(+1.35%)
Feb 22, 2019 3.760 3.780 3.700 3.710 155,600 -0.03(-0.80%)
Feb 21, 2019 3.750 3.750 3.640 3.740 199,566 -0.02(-0.53%)
Feb 20, 2019 3.800 3.800 3.652 3.760 79,569 +0.01(+0.26%)
Feb 19, 2019 3.800 3.850 3.600 3.750 100,216 +0.05(+1.35%)
Feb 15, 2019 3.680 3.730 3.600 3.700 71,200 +0.10(+2.78%)
Feb 14, 2019 3.610 3.640 3.552 3.600 97,202 -0.01(-0.28%)
Feb 13, 2019 3.610 3.660 3.608 3.610 27,380 -0.02(-0.55%)
Feb 12, 2019 3.670 3.720 3.630 3.630 44,753 -0.09(-2.42%)
Feb 11, 2019 3.730 3.770 3.640 3.720 68,090 +0.00(+0.00%)
Feb 08, 2019 3.870 3.870 3.650 3.720 73,000 +0.00(+0.00%)
Feb 07, 2019 3.730 3.750 3.540 3.720 110,338 -0.09(-2.36%)
Feb 06, 2019 3.730 3.810 3.650 3.810 55,523 +0.05(+1.33%)
Feb 05, 2019 3.820 3.820 3.650 3.760 65,346 +0.02(+0.53%)
Feb 04, 2019 3.820 3.820 3.630 3.740 97,645 -0.03(-0.80%)
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.