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

Silvercrest Metals Inc (OP: SVCMF )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 0.7397 0.7956 0.6900 0.7279 202,417 +0.00(+0.21%)
May 27, 2016 0.7264 0.7264 0.7264 0 -0.02(-3.15%)
May 26, 2016 0.7703 0.8394 0.7500 0.7500 36,362 -0.00(-0.57%)
May 25, 2016 0.7190 0.7544 0.7060 0.7543 13,700 +0.04(+4.91%)
May 24, 2016 0.7626 0.7960 0.6877 0.7190 142,593 -0.07(-8.99%)
May 23, 2016 0.7800 0.8000 0.7800 0.7900 1,407 -0.00(-0.50%)
May 20, 2016 0.7944 0.8395 0.7940 0.7940 11,974 -0.00(-0.34%)
May 19, 2016 0.7400 0.7967 0.7058 0.7967 52,483 +0.02(+2.46%)
May 18, 2016 0.8192 0.8482 0.7776 0.7776 65,228 -0.08(-9.33%)
May 17, 2016 0.8934 0.8934 0.8555 0.8576 61,879 -0.04(-4.07%)
May 16, 2016 0.9354 0.9588 0.8667 0.8940 27,264 -0.03(-3.10%)
May 13, 2016 0.9145 0.9597 0.9145 0.9226 11,694 +0.01(+1.47%)
May 12, 2016 0.9850 1.015 0.8602 0.9092 11,571 -0.07(-7.60%)
May 11, 2016 0.9486 1.023 0.9486 0.9840 79,823 +0.03(+3.06%)
May 10, 2016 0.8755 0.9667 0.8755 0.9548 76,729 +0.10(+12.22%)
May 09, 2016 0.9126 0.9381 0.8045 0.8508 84,326 -0.03(-3.92%)
May 06, 2016 0.9639 1.042 0.8826 0.8855 110,843 -0.02(-2.33%)
May 05, 2016 0.8940 0.9460 0.8828 0.9066 25,775 +0.03(+3.87%)
May 04, 2016 0.9620 0.9620 0.8111 0.8728 131,603 -0.13(-12.89%)
May 03, 2016 1.075 1.087 0.8400 1.002 157,852 -0.05(-5.15%)
May 02, 2016 1.154 1.162 1.030 1.056 61,001 +0.03(+2.99%)
Apr 29, 2016 1.021 1.208 0.9674 1.026 142,407 +0.10(+11.26%)
Apr 28, 2016 0.8364 0.9670 0.8237 0.9219 122,192 +0.13(+15.86%)
Apr 27, 2016 0.7638 0.7958 0.7465 0.7957 61,508 +0.05(+7.32%)
Apr 26, 2016 0.7160 0.7549 0.7020 0.7414 23,499 +0.04(+5.31%)
Apr 25, 2016 0.6808 0.7786 0.6808 0.7040 29,244 +0.04(+5.56%)
Apr 22, 2016 0.7214 0.7262 0.6555 0.6669 39,145 -0.03(-4.35%)
Apr 21, 2016 0.8250 0.8250 0.6972 0.6972 206,219 -0.02(-3.37%)
Apr 20, 2016 0.8014 0.8624 0.7215 0.7215 118,848 -0.00(-0.48%)
Apr 19, 2016 0.6180 0.9700 0.6166 0.7250 216,206 +0.12(+20.07%)
Apr 18, 2016 0.5367 0.6038 0.5253 0.6038 65,983 +0.07(+13.28%)
Apr 15, 2016 0.5330 0.5392 0.5122 0.5330 27,715 +0.01(+2.74%)
Apr 14, 2016 0.5320 0.5396 0.5091 0.5188 32,811 +0.01(+1.85%)
Apr 13, 2016 0.5060 0.5335 0.4937 0.5094 58,027 +0.01(+2.66%)
Apr 12, 2016 0.5026 0.5106 0.4581 0.4962 88,110 -0.00(-0.64%)
Apr 11, 2016 0.5770 0.5828 0.4983 0.4994 68,585 -0.06(-10.24%)
Apr 08, 2016 0.5437 0.5761 0.5406 0.5564 72,900 +0.05(+9.78%)
Apr 07, 2016 0.4620 0.5723 0.4430 0.5068 146,180 +0.03(+5.58%)
Apr 06, 2016 0.4581 0.4800 0.4370 0.4800 44,224 +0.04(+8.30%)
Apr 05, 2016 0.4337 0.4460 0.4150 0.4432 31,102 +0.04(+8.63%)
Apr 04, 2016 0.3861 0.4314 0.3861 0.4080 51,703 +0.01(+2.85%)
Apr 01, 2016 0.3798 0.3967 0.3760 0.3967 4,295 +0.01(+3.58%)
Mar 31, 2016 0.3825 0.3867 0.3804 0.3830 26,033 -0.00(-0.16%)
Mar 30, 2016 0.3815 0.3968 0.3804 0.3836 18,879 -0.00(-0.93%)
Mar 29, 2016 0.3958 0.3958 0.3803 0.3872 11,547 -0.01(-2.32%)
Mar 28, 2016 0.3994 0.3994 0.3741 0.3964 20,253 +0.00(+0.35%)
Mar 24, 2016 0.3950 0.3950 0.3950 0 -0.00(-0.93%)
Mar 23, 2016 0.4303 0.4303 0.3673 0.3987 23,692 -0.04(-9.22%)
Mar 22, 2016 0.3800 0.4392 0.3618 0.4392 93,376 +0.05(+14.20%)
Mar 21, 2016 0.4001 0.4032 0.3696 0.3846 20,974 -0.02(-4.19%)
Mar 18, 2016 0.3876 0.4045 0.3492 0.4014 55,225 +0.02(+5.13%)
Mar 17, 2016 0.3443 0.4176 0.3443 0.3818 112,678 +0.10(+36.89%)
Mar 16, 2016 0.2789 0.2789 0.2789 0.2789 4,775 -0.03(-9.33%)
Mar 15, 2016 0.3110 0.3180 0.2863 0.3076 25,963 -0.01(-4.50%)
Mar 14, 2016 0.2887 0.3487 0.2887 0.3221 92,991 +0.03(+11.45%)
Mar 11, 2016 0.2692 0.2924 0.2558 0.2890 28,425 +0.02(+9.39%)
Mar 10, 2016 0.2532 0.2646 0.2446 0.2642 31,672 +0.01(+3.53%)
Mar 09, 2016 0.2366 0.2623 0.2350 0.2552 17,175 -0.00(-0.04%)
Mar 08, 2016 0.2570 0.2570 0.2369 0.2553 27,961 -0.01(-2.48%)
Mar 07, 2016 0.2371 0.2618 0.2230 0.2618 86,544 +0.03(+13.68%)
Mar 04, 2016 0.2060 0.2675 0.2036 0.2303 52,403 +0.04(+19.51%)
Mar 03, 2016 0.2023 0.2219 0.1927 0.1927 46,831 -0.01(-3.26%)
Mar 02, 2016 0.1946 0.2133 0.1870 0.1992 85,459 +0.01(+3.70%)
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.