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, 2019 3.470 3.500 3.310 3.500 52,900 +0.13(+3.86%)
May 30, 2019 3.310 3.390 3.300 3.370 43,615 +0.04(+1.20%)
May 29, 2019 3.300 3.400 3.260 3.330 98,918 +0.03(+0.91%)
May 28, 2019 3.290 3.380 3.290 3.300 31,512 -0.06(-1.88%)
May 24, 2019 3.320 3.450 3.220 3.363 34,600 +0.07(+2.22%)
May 23, 2019 3.150 3.460 3.150 3.290 79,286 +0.14(+4.44%)
May 22, 2019 3.550 3.550 3.150 3.150 109,425 -0.44(-12.26%)
May 21, 2019 3.490 3.590 3.300 3.590 111,277 +0.16(+4.66%)
May 20, 2019 3.610 3.744 3.409 3.430 44,623 -0.22(-6.03%)
May 17, 2019 3.470 3.650 3.260 3.650 139,700 +0.25(+7.35%)
May 16, 2019 3.500 3.560 3.340 3.400 83,247 +0.20(+6.25%)
May 15, 2019 3.160 3.461 3.150 3.200 163,195 -0.03(-0.93%)
May 14, 2019 3.140 3.230 2.960 3.230 24,816 +0.12(+3.86%)
May 13, 2019 3.280 3.280 3.020 3.110 62,841 -0.14(-4.31%)
May 10, 2019 3.120 3.250 3.120 3.250 14,000 +0.11(+3.50%)
May 09, 2019 3.214 3.214 3.120 3.140 22,677 -0.04(-1.26%)
May 08, 2019 3.140 3.250 3.140 3.180 45,775 +0.11(+3.58%)
May 07, 2019 3.070 3.200 3.070 3.070 21,890 -0.04(-1.29%)
May 06, 2019 3.120 3.210 3.100 3.110 61,719 -0.07(-2.20%)
May 03, 2019 3.300 3.300 3.160 3.180 35,000 -0.11(-3.34%)
May 02, 2019 3.150 3.290 3.100 3.290 71,074 +0.10(+3.13%)
May 01, 2019 3.500 3.500 3.190 3.190 44,636 -0.41(-11.39%)
Apr 30, 2019 3.530 3.600 3.260 3.600 60,411 +0.17(+4.96%)
Apr 29, 2019 3.430 3.480 3.280 3.430 73,210 +0.08(+2.39%)
Apr 26, 2019 3.290 3.360 3.270 3.350 52,400 +0.06(+1.82%)
Apr 25, 2019 3.300 3.380 3.230 3.290 38,962 +0.03(+0.92%)
Apr 24, 2019 3.230 3.330 3.226 3.260 48,734 -0.03(-0.76%)
Apr 23, 2019 3.350 3.364 3.264 3.285 31,801 -0.11(-3.38%)
Apr 22, 2019 3.490 3.490 3.270 3.400 66,441 +0.00(+0.00%)
Apr 18, 2019 3.250 3.470 3.170 3.400 97,100 +0.22(+6.92%)
Apr 17, 2019 3.050 3.300 3.050 3.180 90,301 +0.10(+3.25%)
Apr 16, 2019 3.220 3.263 3.070 3.080 64,082 -0.18(-5.52%)
Apr 15, 2019 3.300 3.337 3.170 3.260 100,204 -0.04(-1.21%)
Apr 12, 2019 3.280 3.400 3.280 3.300 44,200 -0.06(-1.79%)
Apr 11, 2019 3.300 3.450 3.250 3.360 29,882 -0.07(-2.04%)
Apr 10, 2019 3.470 3.470 3.381 3.430 15,558 -0.07(-2.00%)
Apr 09, 2019 3.540 3.550 3.450 3.500 46,495 +0.11(+3.24%)
Apr 08, 2019 3.420 3.510 3.380 3.390 86,943 -0.03(-0.88%)
Apr 05, 2019 3.380 3.470 3.300 3.420 47,300 +0.07(+2.09%)
Apr 04, 2019 3.200 3.413 3.150 3.350 35,032 +0.11(+3.40%)
Apr 03, 2019 3.260 3.300 3.150 3.240 50,276 +0.04(+1.25%)
Apr 02, 2019 3.190 3.254 3.154 3.200 46,720 +0.01(+0.31%)
Apr 01, 2019 3.300 3.300 3.060 3.190 86,903 -0.09(-2.60%)
Mar 29, 2019 3.470 3.500 3.240 3.275 31,200 -0.14(-4.24%)
Mar 28, 2019 3.450 3.460 3.230 3.420 66,439 -0.05(-1.44%)
Mar 27, 2019 3.550 3.610 3.450 3.470 60,623 -0.14(-3.88%)
Mar 26, 2019 3.620 3.620 3.518 3.610 35,338 +0.04(+1.12%)
Mar 25, 2019 3.690 3.690 3.500 3.570 53,945 -0.03(-0.72%)
Mar 22, 2019 3.530 3.620 3.530 3.596 37,900 +0.02(+0.44%)
Mar 21, 2019 3.540 3.629 3.540 3.580 30,505 +0.06(+1.70%)
Mar 20, 2019 3.470 3.590 3.470 3.520 62,936 -0.02(-0.56%)
Mar 19, 2019 3.550 3.630 3.500 3.540 41,798 +0.02(+0.57%)
Mar 18, 2019 3.450 3.600 3.450 3.520 55,483 +0.09(+2.62%)
Mar 15, 2019 3.460 3.680 3.420 3.430 97,000 -0.08(-2.28%)
Mar 14, 2019 3.600 3.800 3.500 3.510 72,259 -0.23(-6.15%)
Mar 13, 2019 3.790 3.790 3.538 3.740 84,702 +0.16(+4.47%)
Mar 12, 2019 3.670 3.670 3.510 3.580 55,725 -0.01(-0.28%)
Mar 11, 2019 3.670 3.670 3.540 3.590 75,895 -0.01(-0.28%)
Mar 08, 2019 3.650 3.650 3.500 3.600 76,500 +0.11(+3.15%)
Mar 07, 2019 3.750 3.750 3.360 3.490 88,667 +0.00(+0.00%)
Mar 06, 2019 3.620 3.620 3.410 3.490 33,661 -0.06(-1.69%)
Mar 05, 2019 3.500 3.558 3.480 3.550 90,221 +0.08(+2.31%)
Mar 04, 2019 3.500 3.570 3.270 3.470 166,172 -0.10(-2.80%)
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.