Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercrest Metals Inc (NY: SILV )

9.410 +0.340 (+3.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2020 8.440 8.930 8.390 8.930 1,189,600 +0.81(+9.98%)
May 28, 2020 8.310 8.450 7.950 8.120 816,104 -0.03(-0.37%)
May 27, 2020 7.800 8.180 7.600 8.150 1,373,283 +0.10(+1.24%)
May 26, 2020 8.800 8.800 7.950 8.050 988,110 -0.54(-6.29%)
May 22, 2020 8.800 8.920 8.570 8.590 587,100 -0.08(-0.92%)
May 21, 2020 8.710 8.810 8.230 8.670 858,618 -0.22(-2.47%)
May 20, 2020 8.900 8.920 8.530 8.890 942,476 +0.19(+2.18%)
May 19, 2020 9.090 9.100 8.570 8.700 1,910,844 -0.13(-1.47%)
May 18, 2020 8.500 9.180 8.320 8.830 1,342,933 +0.76(+9.42%)
May 15, 2020 7.950 8.130 7.560 8.070 2,198,800 +0.77(+10.55%)
May 14, 2020 7.160 7.580 6.940 7.300 1,591,982 +0.16(+2.24%)
May 13, 2020 7.150 7.362 6.850 7.140 1,009,855 +0.14(+2.00%)
May 12, 2020 7.270 7.560 6.950 7.000 716,253 -0.15(-2.10%)
May 11, 2020 7.650 7.660 7.020 7.150 1,000,257 -0.50(-6.54%)
May 08, 2020 8.100 8.290 7.600 7.650 1,125,600 -0.25(-3.16%)
May 07, 2020 7.260 8.150 7.150 7.900 1,336,997 +0.79(+11.11%)
May 06, 2020 7.010 7.118 6.845 7.110 497,340 +0.00(+0.00%)
May 05, 2020 6.750 7.190 6.680 7.110 742,876 +0.34(+5.02%)
May 04, 2020 6.790 6.870 6.683 6.770 614,122 +0.00(+0.00%)
May 01, 2020 6.420 6.785 6.210 6.770 1,269,900 +0.24(+3.68%)
Apr 30, 2020 7.050 7.070 6.470 6.530 1,008,084 -0.54(-7.64%)
Apr 29, 2020 7.340 7.340 6.870 7.070 1,215,890 -0.10(-1.39%)
Apr 28, 2020 7.200 7.250 6.790 7.170 1,330,008 +0.27(+3.91%)
Apr 27, 2020 6.680 6.960 6.520 6.900 885,970 +0.28(+4.23%)
Apr 24, 2020 6.890 7.040 6.430 6.620 836,500 -0.16(-2.36%)
Apr 23, 2020 6.590 7.070 6.460 6.780 1,431,876 +0.37(+5.77%)
Apr 22, 2020 6.170 6.550 6.100 6.410 1,071,143 +0.40(+6.66%)
Apr 21, 2020 5.570 6.060 5.570 6.010 747,879 +0.29(+5.07%)
Apr 20, 2020 5.630 5.920 5.620 5.720 645,119 +0.04(+0.70%)
Apr 17, 2020 5.690 5.860 5.610 5.680 516,100 -0.19(-3.24%)
Apr 16, 2020 5.830 6.109 5.605 5.870 762,786 +0.03(+0.51%)
Apr 15, 2020 6.000 6.000 5.560 5.840 708,246 -0.22(-3.63%)
Apr 14, 2020 6.600 6.600 6.020 6.060 1,718,178 -0.15(-2.42%)
Apr 13, 2020 5.640 6.330 5.480 6.210 1,341,231 +0.68(+12.30%)
Apr 09, 2020 5.460 5.720 5.390 5.530 1,010,400 +0.27(+5.13%)
Apr 08, 2020 5.280 5.390 5.116 5.260 315,967 -0.03(-0.57%)
Apr 07, 2020 5.350 5.590 5.220 5.290 524,645 +0.00(+0.00%)
Apr 06, 2020 4.840 5.341 4.780 5.290 710,894 +0.60(+12.79%)
Apr 03, 2020 5.130 5.300 4.660 4.690 771,900 -0.43(-8.40%)
Apr 02, 2020 5.300 5.535 5.100 5.120 591,953 -0.10(-1.92%)
Apr 01, 2020 5.100 5.265 4.850 5.220 895,708 +0.00(+0.00%)
Mar 31, 2020 4.980 5.450 4.980 5.220 378,488 +0.07(+1.36%)
Mar 30, 2020 5.320 5.600 4.800 5.150 877,642 -0.22(-4.10%)
Mar 27, 2020 5.680 5.865 5.210 5.370 718,900 -0.38(-6.61%)
Mar 26, 2020 6.250 6.490 5.710 5.750 934,958 -0.39(-6.35%)
Mar 25, 2020 6.110 6.430 5.809 6.140 1,702,822 +0.10(+1.66%)
Mar 24, 2020 6.000 6.180 5.350 6.040 2,182,201 +0.95(+18.66%)
Mar 23, 2020 5.370 5.390 4.680 5.090 1,542,113 -0.09(-1.74%)
Mar 20, 2020 5.090 5.570 4.900 5.180 12,406,800 +0.42(+8.82%)
Mar 19, 2020 4.510 5.165 4.180 4.760 2,231,716 +0.31(+6.97%)
Mar 18, 2020 4.540 5.090 4.210 4.450 2,630,453 -0.19(-4.09%)
Mar 17, 2020 4.260 4.910 4.060 4.640 1,536,166 +0.30(+6.91%)
Mar 16, 2020 3.600 4.790 3.280 4.340 2,139,014 +0.05(+1.17%)
Mar 13, 2020 4.570 4.650 3.920 4.290 1,582,600 -0.14(-3.16%)
Mar 12, 2020 4.040 5.160 3.930 4.430 1,720,312 -0.87(-16.42%)
Mar 11, 2020 6.230 6.230 5.202 5.300 1,753,324 -1.08(-16.93%)
Mar 10, 2020 6.510 6.670 5.960 6.380 979,773 -0.06(-0.93%)
Mar 09, 2020 6.490 6.750 6.250 6.440 610,586 -0.53(-7.60%)
Mar 06, 2020 7.120 7.240 6.680 6.970 680,800 -0.14(-1.97%)
Mar 05, 2020 7.050 7.180 6.780 7.110 704,426 +0.22(+3.19%)
Mar 04, 2020 7.000 7.015 6.610 6.890 497,474 +0.06(+0.88%)
Mar 03, 2020 7.040 7.130 6.650 6.830 1,419,787 +0.28(+4.27%)
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.