SILSilvercrest Metals Inc10/22/2018
LAST:

 3.600
CHANGE:
 0.08
OPEN:
3.650
HIGH:
3.690
ASK:
0.125
VOLUME:
40,520
CHANGE(%):
2.17
PREV:
3.680
LOW:
3.570
BID:
0.110
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/22/183.6503.6903.5703.60040,5200
10/19/183.5503.7003.5503.680110,0500
10/18/183.5603.7003.5603.600128,5420
10/17/183.7503.8003.5503.59091,1470
10/16/183.6903.7603.6103.750115,6300
10/15/183.5503.6203.5003.60091,9530
10/12/183.5103.6903.4803.54082,5030
10/11/183.3003.5103.3003.500104,1030
10/10/183.3803.3803.2603.300119,8430
10/09/183.3203.5003.3203.36087,4630
FUNDAMENTALS
Sector:
Industry:
52wk range:1.05 - 3.80
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,469200.26
DJI25,317-1270.50
SP5002,756-120.43
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,222-40.35
BDI1,200494.26
HSI30,063-2530.83