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, 2018 2.128 2.128 1.976 2.031 73,019 -0.06(-2.99%)
May 30, 2018 1.959 2.102 1.936 2.094 51,746 +0.13(+6.68%)
May 29, 2018 1.900 1.999 1.880 1.962 55,352 +0.10(+5.45%)
May 25, 2018 1.861 1.861 1.861 0 -0.01(-0.65%)
May 24, 2018 1.820 1.873 1.761 1.873 38,410 +0.07(+3.95%)
May 23, 2018 1.780 1.810 1.774 1.802 15,135 +0.05(+2.97%)
May 22, 2018 1.750 1.806 1.710 1.750 24,011 +0.04(+2.34%)
May 21, 2018 1.660 1.720 1.660 1.710 8,567 -0.02(-1.16%)
May 18, 2018 1.780 1.780 1.704 1.730 17,979 -0.04(-2.41%)
May 17, 2018 1.794 1.860 1.740 1.773 30,786 -0.09(-4.69%)
May 16, 2018 1.740 1.880 1.740 1.860 55,291 +0.10(+5.38%)
May 15, 2018 1.729 1.799 1.706 1.765 39,071 -0.08(-4.22%)
May 14, 2018 1.742 1.850 1.722 1.843 22,464 +0.09(+5.42%)
May 11, 2018 1.810 1.810 1.730 1.748 59,000 -0.05(-2.63%)
May 10, 2018 1.770 1.821 1.770 1.795 14,098 -0.02(-1.01%)
May 09, 2018 1.800 1.849 1.784 1.814 11,350 +0.01(+0.76%)
May 08, 2018 1.827 1.838 1.790 1.800 56,589 -0.06(-3.23%)
May 07, 2018 1.893 1.910 1.851 1.860 32,162 -0.05(-2.82%)
May 04, 2018 2.000 2.001 1.908 1.914 20,106 -0.07(-3.71%)
May 03, 2018 1.941 2.000 1.800 1.988 78,560 +0.05(+2.71%)
May 02, 2018 1.925 1.954 1.910 1.935 25,266 +0.01(+0.51%)
May 01, 2018 1.950 1.950 1.853 1.925 35,783 +0.07(+3.50%)
Apr 30, 2018 1.750 1.930 1.750 1.860 73,553 +0.08(+4.51%)
Apr 27, 2018 1.650 1.800 1.650 1.780 26,501 +0.11(+6.59%)
Apr 26, 2018 1.680 1.750 1.670 1.670 22,912 +0.00(+0.11%)
Apr 25, 2018 1.638 1.700 1.638 1.668 14,150 +0.01(+0.73%)
Apr 24, 2018 1.740 1.782 1.630 1.656 23,393 -0.06(-3.33%)
Apr 23, 2018 1.669 1.713 1.647 1.713 6,502 +0.05(+3.19%)
Apr 20, 2018 1.600 1.660 1.600 1.660 15,182 +0.05(+3.11%)
Apr 19, 2018 1.640 1.650 1.610 1.610 23,756 -0.03(-1.87%)
Apr 18, 2018 1.679 1.700 1.641 1.641 72,623 -0.02(-0.94%)
Apr 17, 2018 1.580 1.665 1.580 1.656 53,691 +0.01(+0.71%)
Apr 16, 2018 1.633 1.691 1.630 1.645 26,131 -0.01(-0.87%)
Apr 13, 2018 1.640 1.680 1.630 1.659 28,849 +0.01(+0.54%)
Apr 12, 2018 1.650 1.691 1.640 1.650 9,455 +0.00(+0.00%)
Apr 11, 2018 1.700 1.734 1.650 1.650 17,263 -0.03(-1.79%)
Apr 10, 2018 1.750 1.780 1.647 1.680 18,372 -0.03(-2.00%)
Apr 09, 2018 1.734 1.736 1.690 1.714 18,207 -0.02(-0.91%)
Apr 06, 2018 1.737 1.771 1.712 1.730 20,880 +0.01(+0.49%)
Apr 05, 2018 1.720 1.762 1.720 1.722 18,415 -0.03(-1.85%)
Apr 04, 2018 1.730 1.754 1.718 1.754 27,262 +0.02(+1.35%)
Apr 03, 2018 1.720 1.790 1.670 1.731 114,474 -0.05(-2.69%)
Apr 02, 2018 1.775 1.808 1.750 1.779 33,817 -0.02(-1.18%)
Mar 29, 2018 1.800 1.800 1.800 0 +0.06(+3.60%)
Mar 28, 2018 1.750 1.790 1.737 1.737 24,977 -0.04(-2.28%)
Mar 27, 2018 1.800 1.800 1.740 1.778 39,682 -0.02(-0.90%)
Mar 26, 2018 1.855 1.855 1.794 1.794 38,452 -0.02(-1.27%)
Mar 23, 2018 1.750 1.869 1.750 1.817 43,042 +0.09(+5.03%)
Mar 22, 2018 1.800 1.800 1.730 1.730 16,459 -0.01(-0.57%)
Mar 21, 2018 1.780 1.780 1.710 1.740 26,913 +0.04(+2.35%)
Mar 20, 2018 1.625 1.740 1.609 1.700 38,587 +0.08(+4.94%)
Mar 19, 2018 1.650 1.660 1.620 1.620 52,341 -0.01(-0.80%)
Mar 16, 2018 1.630 1.680 1.620 1.633 146,785 -0.05(-2.95%)
Mar 15, 2018 1.710 1.710 1.665 1.683 31,794 -0.05(-2.73%)
Mar 14, 2018 1.840 1.876 1.704 1.730 37,725 -0.14(-7.44%)
Mar 13, 2018 1.855 1.906 1.853 1.869 34,073 -0.01(-0.59%)
Mar 12, 2018 1.921 1.975 1.882 1.880 27,313 -0.02(-1.07%)
Mar 09, 2018 1.920 1.970 1.894 1.900 37,038 -0.04(-2.03%)
Mar 08, 2018 1.940 1.960 1.900 1.940 29,433 +0.02(+1.03%)
Mar 07, 2018 1.945 1.964 1.887 1.920 34,120 -0.07(-3.36%)
Mar 06, 2018 1.970 1.987 1.861 1.987 65,114 +0.14(+7.39%)
Mar 05, 2018 1.835 1.870 1.835 1.850 16,519 +0.03(+1.65%)
Mar 02, 2018 1.828 1.854 1.810 1.820 28,332 -0.03(-1.81%)
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.