SILSilvercrest Metals Inc08/28/2019
LAST:

 8.520
CHANGE:
 0.04
OPEN:
8.600
HIGH:
8.700
ASK:
0.125
VOLUME:
246,455
CHANGE(%):
0.47
PREV:
8.560
LOW:
8.080
BID:
0.110
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/28/198.6008.7008.0808.520246,4550
08/27/198.1508.6108.1108.560376,6420
08/26/198.0008.1407.8507.930290,8340
08/23/197.7308.0307.7307.840293,0080
08/22/197.6108.0007.5607.86082,0150
08/21/197.2907.7307.2907.640121,0350
08/20/196.9307.5606.9307.500202,6930
08/19/196.7107.0756.7006.995220,4840
08/16/196.0007.3506.0007.145254,2450
08/15/197.7007.7007.1007.370246,5920
FUNDAMENTALS
Sector:
Industry:
52wk range:2.85 - 8.61
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
COMP8,177-180.22
DJI27,220370.14
SP5003,007-20.07
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,493-110.70
BDI1,200494.26
HSI30,063-2530.83