Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Silvercrest Metals Inc (NY: SILV )

8.160 -0.050 (-0.61%)
Streaming Delayed Price Updated: 3:20 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 (%)
Dec 31, 2021 7.920 7.980 7.770 7.910 468,722 +0.03(+0.38%)
Dec 30, 2021 7.690 7.970 7.690 7.880 493,978 +0.19(+2.47%)
Dec 29, 2021 7.630 7.918 7.550 7.690 645,871 -0.09(-1.16%)
Dec 28, 2021 7.980 8.080 7.720 7.780 536,085 -0.15(-1.89%)
Dec 27, 2021 8.050 8.050 7.850 7.930 477,119 -0.11(-1.37%)
Dec 23, 2021 7.950 8.070 7.810 8.040 389,782 +0.11(+1.39%)
Dec 22, 2021 7.800 7.950 7.680 7.930 453,751 +0.20(+2.59%)
Dec 21, 2021 7.730 7.780 7.600 7.730 471,621 +0.16(+2.11%)
Dec 20, 2021 7.470 7.590 7.330 7.570 598,828 +0.03(+0.40%)
Dec 17, 2021 7.700 7.840 7.500 7.540 920,078 -0.14(-1.82%)
Dec 16, 2021 7.380 7.770 7.340 7.680 836,839 +0.51(+7.11%)
Dec 15, 2021 7.200 7.275 6.800 7.170 1,189,921 -0.03(-0.42%)
Dec 14, 2021 7.340 7.527 7.190 7.200 815,348 -0.36(-4.76%)
Dec 13, 2021 7.750 7.800 7.430 7.560 785,866 -0.19(-2.45%)
Dec 10, 2021 7.940 7.940 7.720 7.750 446,856 -0.06(-0.77%)
Dec 09, 2021 7.870 7.960 7.680 7.810 630,023 -0.20(-2.50%)
Dec 08, 2021 7.950 8.075 7.880 8.010 392,343 +0.06(+0.75%)
Dec 07, 2021 7.620 7.950 7.620 7.950 466,179 +0.31(+4.06%)
Dec 06, 2021 7.480 7.640 7.270 7.640 550,308 +0.16(+2.14%)
Dec 03, 2021 7.710 7.780 7.330 7.480 959,278 -0.22(-2.86%)
Dec 02, 2021 7.830 7.970 7.460 7.700 861,025 -0.09(-1.16%)
Dec 01, 2021 8.490 8.530 7.740 7.790 801,026 -0.63(-7.48%)
Nov 30, 2021 8.410 8.860 8.360 8.420 498,765 -0.12(-1.41%)
Nov 29, 2021 8.450 8.540 8.320 8.540 345,491 +0.12(+1.43%)
Nov 26, 2021 8.720 8.720 8.190 8.420 399,062 -0.30(-3.44%)
Nov 24, 2021 8.550 8.740 8.535 8.720 284,566 +0.05(+0.58%)
Nov 23, 2021 8.650 8.900 8.480 8.670 582,215 -0.17(-1.92%)
Nov 22, 2021 8.590 8.940 8.430 8.840 574,487 +0.09(+1.03%)
Nov 19, 2021 9.030 9.100 8.710 8.750 428,477 -0.27(-2.99%)
Nov 18, 2021 8.950 9.035 8.950 9.020 393,095 +0.05(+0.56%)
Nov 17, 2021 9.150 9.280 8.965 8.970 858,836 -0.15(-1.64%)
Nov 16, 2021 9.450 9.500 9.070 9.120 398,592 -0.32(-3.39%)
Nov 15, 2021 9.560 9.650 9.370 9.440 427,351 -0.26(-2.68%)
Nov 12, 2021 9.420 9.740 9.240 9.700 676,041 +0.24(+2.54%)
Nov 11, 2021 9.550 9.626 9.390 9.460 507,178 +0.11(+1.18%)
Nov 10, 2021 9.490 9.350 620,197 +0.07(+0.75%)
Nov 09, 2021 9.170 9.310 8.952 9.280 464,613 +0.10(+1.09%)
Nov 08, 2021 9.190 9.255 9.100 9.180 428,761 +0.12(+1.32%)
Nov 05, 2021 8.920 9.080 8.730 9.060 612,970 +0.24(+2.72%)
Nov 04, 2021 9.170 9.310 8.810 8.820 518,196 -0.19(-2.11%)
Nov 03, 2021 8.680 9.110 8.660 9.010 541,775 +0.12(+1.35%)
Nov 02, 2021 8.930 9.010 8.770 8.890 458,307 -0.14(-1.55%)
Nov 01, 2021 8.990 9.210 8.920 9.030 594,905 +0.03(+0.33%)
Oct 29, 2021 8.720 9.020 8.620 9.000 639,592 +0.12(+1.35%)
Oct 28, 2021 8.990 9.030 8.810 8.880 572,956 -0.03(-0.34%)
Oct 27, 2021 8.670 9.070 8.610 8.910 789,578 +0.22(+2.53%)
Oct 26, 2021 8.190 8.690 1,156,563 +0.47(+5.72%)
Oct 25, 2021 8.050 8.260 8.010 8.220 487,851 +0.26(+3.27%)
Oct 22, 2021 8.050 8.330 7.960 7.960 846,435 +0.04(+0.51%)
Oct 21, 2021 7.900 7.990 7.780 7.920 397,708 +0.00(+0.00%)
Oct 20, 2021 7.620 8.040 7.499 7.920 707,462 +0.44(+5.88%)
Oct 19, 2021 7.680 7.770 7.385 7.480 665,221 +0.15(+2.05%)
Oct 18, 2021 7.500 7.610 7.330 7.330 401,560 -0.21(-2.79%)
Oct 15, 2021 7.470 7.610 7.305 7.540 871,478 -0.12(-1.57%)
Oct 14, 2021 7.650 7.690 7.490 7.660 499,416 +0.20(+2.68%)
Oct 13, 2021 7.240 7.540 7.225 7.460 757,750 +0.29(+4.04%)
Oct 12, 2021 7.080 7.195 6.900 7.170 661,129 +0.18(+2.58%)
Oct 11, 2021 7.120 7.150 6.940 6.990 345,707 -0.02(-0.29%)
Oct 08, 2021 7.190 7.240 6.980 7.010 453,367 +0.01(+0.14%)
Oct 07, 2021 6.900 7.175 6.860 7.000 455,280 +0.09(+1.30%)
Oct 06, 2021 6.670 6.928 6.600 6.910 395,928 +0.13(+1.92%)
Oct 05, 2021 6.890 6.890 6.600 6.780 701,399 -0.10(-1.45%)
Oct 04, 2021 6.970 7.115 6.860 6.880 633,675 -0.10(-1.43%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.