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 )

9.410 +0.340 (+3.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2022 7.540 7.630 7.040 7.160 663,495 -0.39(-5.17%)
May 27, 2022 7.540 7.658 7.480 7.550 511,455 +0.15(+2.03%)
May 26, 2022 7.060 7.435 7.060 7.400 589,489 +0.30(+4.23%)
May 25, 2022 7.110 7.110 6.905 7.100 487,001 -0.02(-0.28%)
May 24, 2022 6.910 7.230 6.800 7.120 738,828 +0.24(+3.49%)
May 23, 2022 7.050 7.090 6.780 6.880 721,209 +0.00(+0.00%)
May 20, 2022 6.990 7.180 6.675 6.880 659,784 -0.22(-3.10%)
May 19, 2022 6.880 7.140 6.870 7.100 844,760 +0.36(+5.34%)
May 18, 2022 6.890 6.950 6.665 6.740 765,287 -0.24(-3.44%)
May 17, 2022 6.850 7.070 6.770 6.980 732,118 +0.22(+3.25%)
May 16, 2022 6.780 6.850 6.640 6.760 524,703 +0.01(+0.15%)
May 13, 2022 6.230 6.926 6.150 6.750 930,316 +0.55(+8.87%)
May 12, 2022 6.520 6.540 5.990 6.200 1,824,730 -0.43(-6.49%)
May 11, 2022 6.780 6.990 6.570 6.630 1,123,426 +0.02(+0.30%)
May 10, 2022 6.810 6.830 6.280 6.610 1,312,260 -0.07(-1.05%)
May 09, 2022 7.290 7.310 6.645 6.680 1,393,351 -0.85(-11.29%)
May 06, 2022 7.490 7.600 7.310 7.530 848,443 -0.03(-0.40%)
May 05, 2022 8.190 8.200 7.395 7.560 1,095,526 -0.52(-6.44%)
May 04, 2022 7.640 8.110 7.580 8.080 878,301 +0.42(+5.48%)
May 03, 2022 7.480 7.710 7.470 7.660 652,192 +0.15(+2.00%)
May 02, 2022 7.240 7.540 7.190 7.510 977,926 -0.03(-0.40%)
Apr 29, 2022 7.780 7.985 7.530 7.540 754,300 -0.17(-2.20%)
Apr 28, 2022 7.340 7.780 7.150 7.710 1,034,775 +0.43(+5.91%)
Apr 27, 2022 7.440 7.590 7.255 7.280 676,944 -0.08(-1.09%)
Apr 26, 2022 7.870 7.930 7.360 7.360 905,808 -0.46(-5.88%)
Apr 25, 2022 7.710 8.000 7.570 7.820 1,670,122 -0.27(-3.34%)
Apr 22, 2022 8.300 8.420 8.085 8.090 934,081 -0.35(-4.15%)
Apr 21, 2022 9.050 9.050 8.285 8.440 1,314,735 -0.61(-6.74%)
Apr 20, 2022 8.910 9.100 8.750 9.050 387,542 +0.09(+1.00%)
Apr 19, 2022 9.270 9.270 8.880 8.960 926,545 -0.43(-4.58%)
Apr 18, 2022 9.800 9.840 9.375 9.390 760,246 -0.19(-1.98%)
Apr 14, 2022 9.690 9.750 9.440 9.580 707,201 -0.12(-1.24%)
Apr 13, 2022 9.360 9.720 9.190 9.700 969,655 +0.54(+5.90%)
Apr 12, 2022 9.260 9.396 8.970 9.160 962,023 +0.09(+0.99%)
Apr 11, 2022 9.220 9.335 8.910 9.070 656,378 +0.03(+0.33%)
Apr 08, 2022 8.910 9.140 8.845 9.040 616,314 +0.19(+2.15%)
Apr 07, 2022 8.870 8.955 8.740 8.850 540,143 +0.00(+0.00%)
Apr 06, 2022 8.940 9.030 8.730 8.850 386,846 -0.09(-1.01%)
Apr 05, 2022 9.420 9.580 8.870 8.940 640,287 -0.38(-4.08%)
Apr 04, 2022 9.340 9.420 9.100 9.320 489,514 +0.06(+0.65%)
Apr 01, 2022 8.790 9.280 8.782 9.260 544,369 +0.35(+3.93%)
Mar 31, 2022 9.040 9.150 8.910 8.910 465,813 -0.05(-0.56%)
Mar 30, 2022 9.090 9.400 8.930 8.960 491,328 -0.10(-1.10%)
Mar 29, 2022 8.770 9.100 8.570 9.060 609,126 +0.16(+1.80%)
Mar 28, 2022 9.390 9.400 8.870 8.900 923,538 -0.59(-6.22%)
Mar 25, 2022 9.260 9.570 9.260 9.490 412,129 -0.06(-0.63%)
Mar 24, 2022 9.380 9.829 9.380 9.550 711,690 +0.20(+2.14%)
Mar 23, 2022 9.500 9.560 9.245 9.350 650,400 -0.01(-0.11%)
Mar 22, 2022 9.700 9.730 9.190 9.360 506,323 -0.26(-2.70%)
Mar 21, 2022 9.410 9.825 9.330 9.620 621,370 +0.29(+3.11%)
Mar 18, 2022 9.300 9.520 9.160 9.330 768,862 -0.06(-0.64%)
Mar 17, 2022 9.140 9.500 9.110 9.390 829,775 +0.43(+4.80%)
Mar 16, 2022 8.920 9.020 8.620 8.960 781,344 +0.01(+0.11%)
Mar 15, 2022 8.280 9.035 8.250 8.950 1,043,399 +0.48(+5.67%)
Mar 14, 2022 8.900 8.954 8.380 8.470 980,024 -0.68(-7.43%)
Mar 11, 2022 9.250 9.350 9.060 9.150 805,382 -0.31(-3.28%)
Mar 10, 2022 9.450 9.610 9.335 9.460 915,325 +0.01(+0.11%)
Mar 09, 2022 9.220 9.630 8.950 9.450 1,129,575 -0.20(-2.07%)
Mar 08, 2022 9.700 10.13 9.330 9.650 2,250,495 +0.15(+1.58%)
Mar 07, 2022 9.700 9.770 9.340 9.500 725,220 -0.07(-0.73%)
Mar 04, 2022 9.360 9.720 9.250 9.570 756,007 +0.22(+2.35%)
Mar 03, 2022 9.500 9.610 9.130 9.350 665,566 -0.23(-2.40%)
Mar 02, 2022 9.450 9.650 9.230 9.580 885,374 +0.17(+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.
 
 
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.