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 +0.030 (+0.37%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Mar 02, 2020 6.560 6.598 6.090 6.550 855,008 +0.18(+2.83%)
Feb 28, 2020 6.420 6.600 5.995 6.370 1,904,000 -0.57(-8.21%)
Feb 27, 2020 7.540 7.550 6.840 6.940 1,293,681 -0.45(-6.09%)
Feb 26, 2020 7.630 7.650 7.330 7.390 773,682 -0.25(-3.27%)
Feb 25, 2020 7.680 7.940 7.560 7.640 1,014,293 -0.11(-1.42%)
Feb 24, 2020 8.250 8.300 7.600 7.750 1,297,491 -0.32(-3.97%)
Feb 21, 2020 7.650 8.220 7.610 8.070 1,182,400 +0.54(+7.17%)
Feb 20, 2020 7.540 7.660 7.450 7.530 622,458 +0.06(+0.80%)
Feb 19, 2020 7.530 7.530 7.370 7.470 906,156 +0.05(+0.67%)
Feb 18, 2020 6.770 7.600 6.720 7.420 1,897,959 +0.80(+12.08%)
Feb 14, 2020 6.380 6.700 6.360 6.620 576,000 +0.26(+4.09%)
Feb 13, 2020 6.170 6.410 6.170 6.360 410,097 +0.18(+2.91%)
Feb 12, 2020 6.130 6.270 6.110 6.180 260,309 +0.00(+0.00%)
Feb 11, 2020 5.980 6.180 5.920 6.180 384,162 +0.23(+3.87%)
Feb 10, 2020 6.070 6.130 5.930 5.950 530,214 -0.11(-1.82%)
Feb 07, 2020 6.220 6.250 5.860 6.060 551,600 -0.15(-2.42%)
Feb 06, 2020 6.350 6.400 6.090 6.210 397,875 -0.08(-1.27%)
Feb 05, 2020 6.170 6.400 6.120 6.290 395,247 +0.13(+2.11%)
Feb 04, 2020 6.180 6.190 6.010 6.160 536,457 -0.04(-0.65%)
Feb 03, 2020 6.510 6.510 6.190 6.200 759,969 -0.41(-6.20%)
Jan 31, 2020 6.760 6.780 6.530 6.610 517,900 -0.14(-2.07%)
Jan 30, 2020 6.800 6.870 6.660 6.750 459,047 +0.02(+0.30%)
Jan 29, 2020 6.610 6.790 6.600 6.730 433,738 +0.09(+1.36%)
Jan 28, 2020 6.700 6.770 6.470 6.640 507,622 -0.11(-1.63%)
Jan 27, 2020 6.980 6.990 6.620 6.750 469,116 -0.11(-1.60%)
Jan 24, 2020 6.590 6.911 6.570 6.860 453,100 +0.30(+4.57%)
Jan 23, 2020 6.660 6.900 6.510 6.560 449,998 -0.21(-3.10%)
Jan 22, 2020 6.880 6.950 6.680 6.770 542,669 -0.08(-1.17%)
Jan 21, 2020 6.680 6.860 6.610 6.850 569,540 +0.28(+4.26%)
Jan 17, 2020 6.530 6.660 6.390 6.570 317,300 +0.01(+0.15%)
Jan 16, 2020 6.660 6.740 6.510 6.560 302,040 -0.12(-1.80%)
Jan 15, 2020 6.570 6.800 6.550 6.680 450,988 +0.18(+2.77%)
Jan 14, 2020 6.420 6.560 6.340 6.500 354,623 +0.10(+1.56%)
Jan 13, 2020 6.370 6.490 6.250 6.400 531,514 +0.03(+0.47%)
Jan 10, 2020 6.230 6.500 6.230 6.370 617,100 +0.20(+3.24%)
Jan 09, 2020 6.420 6.450 6.160 6.170 698,010 -0.28(-4.34%)
Jan 08, 2020 6.890 6.920 6.370 6.450 896,089 -0.46(-6.66%)
Jan 07, 2020 6.900 7.000 6.780 6.910 560,855 -0.03(-0.43%)
Jan 06, 2020 7.100 7.100 6.760 6.940 812,766 +0.18(+2.66%)
Jan 03, 2020 6.900 6.940 6.700 6.760 711,500 -0.03(-0.44%)
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.