SILSilvercrest Metals Inc01/18/2019
LAST:

 4.000
CHANGE:
 0.02
OPEN:
4.020
HIGH:
4.020
ASK:
0.125
VOLUME:
22,406
CHANGE(%):
0.50
PREV:
4.020
LOW:
3.950
BID:
0.110
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/194.0204.0203.9504.00022,4060
01/17/193.9804.0203.9204.02057,0000
01/16/193.8503.9903.8503.95092,3100
01/15/193.9603.9803.8503.90048,2470
01/14/194.0004.0903.9203.96067,9100
01/11/194.1604.2303.9104.000363,3580
01/10/194.2004.2804.0304.170148,7550
01/09/193.9504.2903.8904.290298,6420
01/08/193.8703.9403.8203.87040,5910
01/07/193.9403.9403.8003.94044,0360
FUNDAMENTALS
Sector:
Industry:
52wk range:1.75 - 4.29
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
COMP7,157731.03
DJI24,7063361.38
SP5002,671351.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,281-100.80
BDI1,200494.26
HSI30,063-2530.83