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 )

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 28, 2021 9.750 9.980 9.650 9.910 752,024 +0.13(+1.33%)
May 27, 2021 9.510 9.780 9.320 9.780 803,395 +0.16(+1.66%)
May 26, 2021 9.970 10.07 9.560 9.620 903,166 -0.29(-2.93%)
May 25, 2021 9.670 10.05 9.460 9.910 1,057,334 +0.29(+3.01%)
May 24, 2021 9.620 9.900 9.580 9.620 735,705 +0.08(+0.84%)
May 21, 2021 9.500 9.580 9.143 9.540 854,366 +0.03(+0.32%)
May 20, 2021 9.270 9.520 9.140 9.510 798,067 +0.30(+3.26%)
May 19, 2021 9.500 9.570 9.050 9.210 968,729 -0.38(-3.96%)
May 18, 2021 9.500 9.680 9.310 9.590 1,716,368 +0.22(+2.35%)
May 17, 2021 8.930 9.460 8.820 9.370 1,179,776 +0.56(+6.36%)
May 14, 2021 8.450 8.810 8.420 8.810 780,072 +0.50(+6.02%)
May 13, 2021 8.540 8.580 8.200 8.310 1,000,722 -0.29(-3.37%)
May 12, 2021 9.030 9.060 8.560 8.600 831,479 -0.43(-4.76%)
May 11, 2021 8.810 9.030 8.610 9.030 682,164 +0.07(+0.78%)
May 10, 2021 9.490 9.500 8.950 8.960 1,053,518 -0.35(-3.76%)
May 07, 2021 9.390 9.400 9.060 9.310 859,244 +0.14(+1.53%)
May 06, 2021 9.050 9.370 9.010 9.170 1,502,169 +0.25(+2.80%)
May 05, 2021 8.920 8.980 8.690 8.920 722,576 +0.01(+0.11%)
May 04, 2021 9.220 9.500 8.880 8.910 689,943 -0.34(-3.68%)
May 03, 2021 8.890 9.290 8.840 9.250 1,335,116 +0.58(+6.69%)
Apr 30, 2021 8.750 8.940 8.660 8.670 467,000 -0.15(-1.70%)
Apr 29, 2021 8.950 9.070 8.580 8.820 1,005,675 -0.25(-2.76%)
Apr 28, 2021 8.700 9.090 8.560 9.070 543,247 +0.25(+2.83%)
Apr 27, 2021 9.160 9.179 8.760 8.820 667,172 -0.17(-1.89%)
Apr 26, 2021 8.900 9.150 8.900 8.990 460,059 +0.11(+1.24%)
Apr 23, 2021 8.940 9.100 8.750 8.880 568,600 +0.03(+0.34%)
Apr 22, 2021 9.290 9.300 8.810 8.850 1,062,567 -0.55(-5.85%)
Apr 21, 2021 9.000 9.400 8.950 9.400 907,747 +0.41(+4.56%)
Apr 20, 2021 8.780 9.000 8.660 8.990 594,544 +0.18(+2.04%)
Apr 19, 2021 9.010 9.080 8.688 8.810 560,647 -0.27(-2.97%)
Apr 16, 2021 9.200 9.220 8.900 9.080 870,400 -0.04(-0.44%)
Apr 15, 2021 8.600 9.200 8.560 9.120 894,999 +0.62(+7.29%)
Apr 14, 2021 8.640 8.640 8.490 8.500 522,023 -0.21(-2.41%)
Apr 13, 2021 8.560 8.900 8.550 8.710 519,565 +0.27(+3.20%)
Apr 12, 2021 9.440 9.440 8.340 8.440 1,502,430 -0.40(-4.52%)
Apr 09, 2021 8.520 8.960 8.510 8.840 1,008,300 +0.09(+1.03%)
Apr 08, 2021 8.480 8.780 8.410 8.750 701,436 +0.45(+5.42%)
Apr 07, 2021 8.550 8.550 8.260 8.300 462,670 -0.27(-3.15%)
Apr 06, 2021 8.400 8.760 8.360 8.570 758,448 +0.25(+3.00%)
Apr 05, 2021 8.550 8.565 8.240 8.320 555,010 -0.14(-1.65%)
Apr 01, 2021 8.240 8.492 8.230 8.460 810,900 +0.38(+4.70%)
Mar 31, 2021 7.480 8.155 7.470 8.080 785,227 +0.57(+7.59%)
Mar 30, 2021 7.640 7.740 7.450 7.510 1,302,252 -0.41(-5.18%)
Mar 29, 2021 8.110 8.110 7.700 7.920 867,097 -0.22(-2.70%)
Mar 26, 2021 7.950 8.155 7.900 8.140 619,100 +0.16(+2.01%)
Mar 25, 2021 7.750 8.065 7.750 7.980 809,771 +0.06(+0.76%)
Mar 24, 2021 7.940 8.100 7.890 7.920 664,688 -0.07(-0.88%)
Mar 23, 2021 8.090 8.140 7.870 7.990 1,261,226 -0.12(-1.48%)
Mar 22, 2021 8.180 8.390 8.110 8.110 745,460 -0.19(-2.29%)
Mar 19, 2021 8.300 8.420 8.150 8.300 1,915,300 +0.00(+0.00%)
Mar 18, 2021 8.270 8.520 8.230 8.300 776,499 -0.27(-3.15%)
Mar 17, 2021 8.120 8.680 8.070 8.570 1,239,810 +0.36(+4.38%)
Mar 16, 2021 8.400 8.400 8.140 8.210 1,060,954 -0.19(-2.26%)
Mar 15, 2021 8.150 8.550 8.150 8.400 985,866 +0.27(+3.32%)
Mar 12, 2021 7.930 8.200 7.630 8.130 989,500 +0.01(+0.12%)
Mar 11, 2021 8.030 8.150 7.810 8.120 903,199 +0.15(+1.88%)
Mar 10, 2021 7.970 8.020 7.710 7.970 1,165,169 +0.19(+2.44%)
Mar 09, 2021 7.680 7.970 7.580 7.780 1,591,711 +0.51(+7.02%)
Mar 08, 2021 7.580 7.730 7.250 7.270 1,641,943 -0.31(-4.09%)
Mar 05, 2021 7.560 7.690 7.180 7.580 1,794,300 +0.03(+0.40%)
Mar 04, 2021 7.960 8.050 7.220 7.550 3,031,073 -0.41(-5.15%)
Mar 03, 2021 8.060 8.230 7.830 7.960 1,572,929 -0.38(-4.56%)
Mar 02, 2021 8.000 8.520 7.950 8.340 1,319,755 +0.34(+4.25%)
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.