Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercrest Metals Inc (NY: SILV )

8.240 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2023 6.580 6.670 6.480 6.530 1,054,480 +0.03(+0.46%)
Jan 30, 2023 6.830 6.850 6.500 6.500 1,031,851 -0.31(-4.55%)
Jan 27, 2023 6.860 6.920 6.705 6.810 1,310,575 -0.15(-2.16%)
Jan 26, 2023 7.230 7.270 6.880 6.960 1,333,666 -0.27(-3.73%)
Jan 25, 2023 6.570 7.360 6.550 7.230 2,335,403 +0.54(+8.07%)
Jan 24, 2023 6.390 6.750 6.330 6.690 1,396,457 +0.29(+4.53%)
Jan 23, 2023 6.380 6.410 6.190 6.400 927,447 -0.07(-1.08%)
Jan 20, 2023 6.450 6.535 6.380 6.470 994,753 +0.06(+0.94%)
Jan 19, 2023 6.390 6.490 6.270 6.410 650,473 +0.06(+0.94%)
Jan 18, 2023 6.650 6.720 6.310 6.350 736,871 -0.15(-2.31%)
Jan 17, 2023 6.740 6.740 6.430 6.500 1,464,188 -0.18(-2.69%)
Jan 13, 2023 6.480 6.720 6.450 6.680 919,294 +0.18(+2.77%)
Jan 12, 2023 6.520 6.650 6.330 6.500 797,065 +0.05(+0.78%)
Jan 11, 2023 6.460 6.615 6.390 6.450 1,383,639 +0.04(+0.62%)
Jan 10, 2023 6.310 6.435 6.260 6.410 865,079 +0.12(+1.91%)
Jan 09, 2023 6.590 6.590 6.245 6.290 785,193 -0.16(-2.48%)
Jan 06, 2023 6.320 6.520 6.190 6.450 900,505 +0.23(+3.70%)
Jan 05, 2023 6.220 6.220 6.020 6.220 855,940 -0.11(-1.74%)
Jan 04, 2023 6.070 6.330 6.070 6.330 1,168,289 +0.30(+4.98%)
Jan 03, 2023 6.130 6.255 5.940 6.030 1,540,108 +0.03(+0.50%)
Dec 30, 2022 6.090 6.100 5.920 6.000 823,644 -0.05(-0.83%)
Dec 29, 2022 6.150 6.205 6.030 6.050 847,110 -0.03(-0.49%)
Dec 28, 2022 6.310 6.340 6.010 6.080 927,101 -0.30(-4.70%)
Dec 27, 2022 6.090 6.470 6.010 6.380 1,045,303 +0.29(+4.76%)
Dec 23, 2022 6.130 6.230 5.870 6.090 1,239,604 +0.01(+0.16%)
Dec 22, 2022 6.000 6.090 5.770 6.080 1,168,098 +0.00(+0.00%)
Dec 21, 2022 6.120 6.225 6.020 6.080 925,705 +0.02(+0.33%)
Dec 20, 2022 6.010 6.160 5.950 6.060 2,121,938 +0.24(+4.12%)
Dec 19, 2022 6.180 6.280 5.810 5.820 1,911,027 -0.50(-7.91%)
Dec 16, 2022 6.210 6.430 6.140 6.320 10,814,749 +0.11(+1.77%)
Dec 15, 2022 6.320 6.430 6.210 6.210 2,991,077 -0.22(-3.42%)
Dec 14, 2022 6.600 6.670 6.350 6.430 1,557,057 -0.15(-2.28%)
Dec 13, 2022 6.900 6.930 6.510 6.580 2,401,444 +0.05(+0.77%)
Dec 12, 2022 6.720 6.940 6.525 6.530 4,495,749 -0.20(-2.97%)
Dec 09, 2022 6.940 6.999 6.715 6.730 1,434,325 -0.10(-1.46%)
Dec 08, 2022 6.880 6.930 6.575 6.830 1,845,147 +0.07(+1.04%)
Dec 07, 2022 6.650 6.880 6.600 6.760 1,125,045 +0.16(+2.42%)
Dec 06, 2022 6.630 6.700 6.430 6.600 786,017 +0.05(+0.76%)
Dec 05, 2022 6.940 6.940 6.480 6.550 761,622 -0.41(-5.89%)
Dec 02, 2022 6.590 7.040 6.520 6.960 1,198,788 +0.19(+2.81%)
Dec 01, 2022 6.800 6.995 6.585 6.770 1,225,099 +0.19(+2.89%)
Nov 30, 2022 6.220 6.660 6.220 6.580 1,266,655 +0.45(+7.34%)
Nov 29, 2022 5.990 6.188 5.990 6.130 587,088 +0.16(+2.68%)
Nov 28, 2022 6.460 6.460 5.930 5.970 736,939 -0.47(-7.30%)
Nov 25, 2022 6.490 6.490 6.350 6.440 311,106 -0.08(-1.23%)
Nov 23, 2022 6.300 6.540 6.240 6.520 748,367 +0.23(+3.66%)
Nov 22, 2022 6.160 6.400 6.100 6.290 921,152 +0.20(+3.28%)
Nov 21, 2022 6.040 6.190 5.730 6.090 1,687,137 -0.20(-3.18%)
Nov 18, 2022 6.320 6.325 6.140 6.290 626,283 +0.01(+0.16%)
Nov 17, 2022 6.250 6.358 6.140 6.280 587,928 -0.18(-2.79%)
Nov 16, 2022 6.250 6.487 6.245 6.460 690,414 +0.17(+2.70%)
Nov 15, 2022 6.880 6.880 6.190 6.290 1,669,899 -0.41(-6.12%)
Nov 14, 2022 6.700 6.900 6.635 6.700 1,365,629 +0.05(+0.75%)
Nov 11, 2022 6.580 6.735 6.342 6.650 1,041,854 +0.13(+1.99%)
Nov 10, 2022 6.450 6.615 6.225 6.520 1,443,541 +0.52(+8.67%)
Nov 09, 2022 6.070 6.380 5.960 6.000 2,167,833 -0.17(-2.76%)
Nov 08, 2022 6.020 6.460 5.990 6.170 1,433,191 +0.12(+1.98%)
Nov 07, 2022 5.470 6.060 5.470 6.050 1,778,982 +0.65(+12.04%)
Nov 04, 2022 5.060 5.405 5.060 5.400 1,394,957 +0.53(+10.88%)
Nov 03, 2022 4.800 5.010 4.750 4.870 994,243 +0.01(+0.21%)
Nov 02, 2022 5.260 4.850 4.860 1,023,671 -0.32(-6.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.