Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Silvercrest Metals Inc (TSX: SIL )

12.19 -0.18 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 9.880 10.18 9.850 10.08 148,866 +0.25(+2.54%)
Aug 30, 2021 9.980 9.980 9.710 9.830 118,114 -0.15(-1.50%)
Aug 27, 2021 9.520 10.08 9.520 9.980 187,476 +0.43(+4.50%)
Aug 26, 2021 9.450 9.690 9.400 9.550 174,758 +0.06(+0.63%)
Aug 25, 2021 9.560 9.650 9.360 9.490 180,963 -0.09(-0.94%)
Aug 24, 2021 9.740 9.800 9.430 9.580 211,409 -0.05(-0.52%)
Aug 23, 2021 9.400 9.710 9.350 9.630 292,810 +0.51(+5.59%)
Aug 20, 2021 9.000 9.330 9.000 9.120 216,363 +0.02(+0.22%)
Aug 19, 2021 9.270 9.390 9.000 9.100 741,231 -0.16(-1.73%)
Aug 18, 2021 9.540 9.550 9.080 9.260 421,132 -0.28(-2.94%)
Aug 17, 2021 9.780 9.830 9.410 9.540 186,860 -0.26(-2.65%)
Aug 16, 2021 10.08 10.14 9.790 9.800 98,392 -0.26(-2.58%)
Aug 13, 2021 9.830 10.11 9.830 10.06 143,266 +0.35(+3.60%)
Aug 12, 2021 10.10 10.10 9.600 9.710 180,060 -0.31(-3.09%)
Aug 11, 2021 9.860 10.12 9.800 10.02 142,526 +0.26(+2.66%)
Aug 10, 2021 9.770 9.950 9.700 9.760 208,287 -0.07(-0.71%)
Aug 09, 2021 10.24 10.24 9.700 9.830 368,813 -0.60(-5.75%)
Aug 06, 2021 9.970 10.57 9.840 10.43 383,797 -0.13(-1.23%)
Aug 05, 2021 10.70 10.96 10.49 10.56 138,213 -0.14(-1.31%)
Aug 04, 2021 10.99 11.25 10.67 10.70 180,544 -0.21(-1.92%)
Aug 03, 2021 10.79 10.97 10.71 10.91 137,630 +0.11(+1.02%)
Jul 30, 2021 10.80 10.80 10.80 0 -0.16(-1.46%)
Jul 29, 2021 10.86 11.04 10.67 10.96 245,670 +0.40(+3.79%)
Jul 28, 2021 10.15 10.57 10.15 10.56 200,411 +0.40(+3.94%)
Jul 27, 2021 10.16 10.26 9.950 10.16 171,629 +0.06(+0.59%)
Jul 26, 2021 10.11 10.39 10.08 10.10 103,264 +0.13(+1.30%)
Jul 23, 2021 9.910 10.10 9.820 9.970 224,606 +0.00(+0.00%)
Jul 22, 2021 9.990 10.00 9.680 9.970 339,436 +0.05(+0.50%)
Jul 21, 2021 9.140 9.920 9.140 9.920 477,445 +0.70(+7.59%)
Jul 20, 2021 9.250 9.400 9.130 9.220 217,481 +0.08(+0.88%)
Jul 19, 2021 9.510 9.610 9.030 9.140 394,473 -0.50(-5.19%)
Jul 16, 2021 10.11 10.11 9.550 9.640 237,241 -0.49(-4.84%)
Jul 15, 2021 10.24 10.33 9.930 10.13 174,176 -0.09(-0.88%)
Jul 14, 2021 10.41 10.43 10.19 10.22 152,701 +0.03(+0.29%)
Jul 13, 2021 10.20 10.39 10.14 10.19 105,851 +0.03(+0.30%)
Jul 12, 2021 10.41 10.45 10.11 10.16 110,683 -0.33(-3.15%)
Jul 09, 2021 10.31 10.56 10.30 10.49 104,721 +0.21(+2.04%)
Jul 08, 2021 10.74 10.74 10.12 10.28 339,800 -0.39(-3.66%)
Jul 07, 2021 10.84 10.87 10.62 10.67 114,160 -0.16(-1.48%)
Jul 06, 2021 11.05 11.21 10.76 10.83 146,851 +0.02(+0.19%)
Jul 05, 2021 10.73 10.91 10.73 10.81 43,674 -0.05(-0.46%)
Jul 02, 2021 11.04 11.04 10.63 10.86 149,635 +0.00(+0.00%)
Jun 30, 2021 10.86 10.86 10.86 0 +0.42(+4.02%)
Jun 29, 2021 10.44 10.69 10.30 10.44 180,465 -0.07(-0.67%)
Jun 28, 2021 10.81 10.94 10.50 10.51 167,847 -0.17(-1.59%)
Jun 25, 2021 11.06 11.06 10.68 10.68 152,349 -0.22(-2.02%)
Jun 24, 2021 10.79 10.90 10.72 10.90 92,640 +0.19(+1.77%)
Jun 23, 2021 10.85 11.06 10.71 10.71 159,136 -0.15(-1.38%)
Jun 22, 2021 11.00 11.00 10.75 10.86 212,251 -0.15(-1.36%)
Jun 21, 2021 11.24 11.24 10.86 11.01 196,910 -0.23(-2.05%)
Jun 18, 2021 11.33 11.49 11.04 11.24 661,069 +0.00(+0.00%)
Jun 17, 2021 11.25 11.61 10.96 11.24 598,996 -0.55(-4.66%)
Jun 16, 2021 11.91 12.12 11.67 11.79 238,951 -0.06(-0.51%)
Jun 15, 2021 12.30 12.30 11.73 11.85 189,927 -0.34(-2.79%)
Jun 14, 2021 12.08 12.47 12.04 12.19 231,817 -0.12(-0.97%)
Jun 11, 2021 12.52 12.62 12.25 12.31 262,364 -0.12(-0.97%)
Jun 10, 2021 11.91 12.47 11.91 12.43 311,588 +0.57(+4.81%)
Jun 09, 2021 11.82 12.11 11.79 11.86 310,701 +0.04(+0.34%)
Jun 08, 2021 11.84 11.94 11.77 11.82 127,975 -0.12(-1.01%)
Jun 07, 2021 11.71 12.02 11.57 11.94 178,333 +0.20(+1.70%)
Jun 04, 2021 11.65 11.88 11.60 11.74 205,272 +0.25(+2.18%)
Jun 03, 2021 11.73 11.76 11.42 11.49 303,520 -0.57(-4.73%)
Jun 02, 2021 12.10 12.24 12.03 12.06 208,907 +0.03(+0.25%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.