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

Silvercrest Metals Inc (NY: SILV )

7.980 -0.470 (-5.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2019 4.040 4.070 3.900 4.060 86,200 +0.12(+3.05%)
Jun 27, 2019 4.300 4.300 3.940 3.940 138,201 -0.28(-6.64%)
Jun 26, 2019 3.890 4.220 3.820 4.220 68,888 +0.42(+11.05%)
Jun 25, 2019 4.120 4.120 3.800 3.800 86,649 -0.32(-7.77%)
Jun 24, 2019 3.970 4.140 3.930 4.120 120,563 +0.15(+3.78%)
Jun 21, 2019 3.950 4.000 3.920 3.970 46,500 -0.00(-0.13%)
Jun 20, 2019 3.950 4.000 3.878 3.975 128,655 +0.02(+0.63%)
Jun 19, 2019 3.770 3.950 3.700 3.950 48,041 +0.21(+5.47%)
Jun 18, 2019 3.670 3.900 3.615 3.745 116,984 +0.15(+4.03%)
Jun 17, 2019 3.610 3.740 3.600 3.600 25,762 -0.02(-0.55%)
Jun 14, 2019 3.790 3.840 3.600 3.620 49,500 -0.13(-3.47%)
Jun 13, 2019 3.750 3.750 3.610 3.750 40,465 +0.06(+1.63%)
Jun 12, 2019 3.700 3.730 3.566 3.690 42,909 +0.05(+1.37%)
Jun 11, 2019 3.400 3.650 3.400 3.640 67,464 +0.26(+7.69%)
Jun 10, 2019 3.380 3.530 3.260 3.380 83,905 -0.19(-5.32%)
Jun 07, 2019 3.580 3.619 3.480 3.570 64,600 +0.06(+1.85%)
Jun 06, 2019 3.510 3.600 3.400 3.505 38,412 -0.04(-0.99%)
Jun 05, 2019 3.590 3.630 3.500 3.540 49,734 -0.06(-1.67%)
Jun 04, 2019 3.570 3.730 3.450 3.600 117,202 -0.02(-0.55%)
Jun 03, 2019 3.600 3.769 3.401 3.620 207,507 +0.12(+3.43%)
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%)
May 01, 2019 3.500 3.500 3.190 3.190 44,636 -0.41(-11.39%)
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.