Indicators

Silvercrest Metals Inc (NY: SILV )

8.920 -0.140 (-1.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.420	2.500	2.420	2.450	37,900	+0.04(+1.66%)
Sep 27, 2018	2.440	2.470	2.400	2.410	17,601	-0.04(-1.60%)
Sep 26, 2018	2.480	2.490	2.430	2.449	32,446	-0.04(-1.64%)
Sep 25, 2018	2.480	2.490	2.470	2.490	7,738	+0.04(+1.63%)
Sep 24, 2018	2.540	2.563	2.426	2.450	25,084	-0.11(-4.30%)
Sep 21, 2018	2.590	2.620	2.450	2.560	15,000	-0.01(-0.44%)
Sep 20, 2018	2.500	2.710	2.500	2.571	103,538	+0.07(+2.85%)
Sep 19, 2018	2.400	2.560	2.300	2.500	87,747	+0.15(+6.38%)
Sep 18, 2018	2.476	2.498	2.350	2.350	62,038	-0.10(-3.92%)
Sep 17, 2018	2.440	2.500	2.430	2.446	31,418	+0.03(+1.28%)
Sep 14, 2018	2.420	2.450	2.390	2.415	13,800	-0.01(-0.45%)
Sep 13, 2018	2.500	2.500	2.402	2.426	50,866	-0.00(-0.17%)
Sep 12, 2018	2.240	2.480	2.230	2.430	56,043	+0.18(+8.11%)
Sep 11, 2018	2.300	2.320	2.200	2.248	57,432	-0.07(-3.11%)
Sep 10, 2018	2.400	2.400	2.300	2.320	28,149	-0.05(-2.11%)
Sep 07, 2018	2.500	2.500	2.325	2.370	28,700	-0.07(-2.87%)
Sep 06, 2018	2.430	2.455	2.280	2.440	27,701	+0.04(+1.67%)
Sep 05, 2018	2.360	2.500	2.320	2.400	63,199	+0.00(+0.00%)
Sep 04, 2018	2.450	2.550	2.360	2.400	56,234	-0.05(-2.04%)

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.