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 )

12.68 +0.32 (+2.59%)
Streaming Delayed Price Updated: 4:00 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 31, 2022 9.530 9.660 8.920 9.090 427,022 -0.51(-5.31%)
May 30, 2022 9.660 9.720 9.520 9.600 84,942 +0.00(+0.00%)
May 27, 2022 9.560 9.730 9.540 9.600 205,699 +0.13(+1.37%)
May 26, 2022 9.110 9.490 9.100 9.470 233,339 +0.40(+4.41%)
May 25, 2022 9.060 9.120 8.880 9.070 168,616 -0.01(-0.11%)
May 24, 2022 8.860 9.280 8.720 9.080 173,100 +0.29(+3.30%)
May 20, 2022 8.790 0 -0.25(-2.77%)
May 19, 2022 8.800 9.120 8.790 9.040 331,596 +0.38(+4.39%)
May 18, 2022 8.950 8.950 8.560 8.660 225,484 -0.25(-2.81%)
May 17, 2022 8.900 9.060 8.720 8.910 273,795 +0.25(+2.89%)
May 16, 2022 8.790 8.850 8.580 8.660 199,250 -0.09(-1.03%)
May 13, 2022 8.030 8.940 8.030 8.750 298,470 +0.68(+8.43%)
May 12, 2022 8.390 8.510 7.840 8.070 601,212 -0.54(-6.27%)
May 11, 2022 8.640 9.040 8.560 8.610 471,408 +0.03(+0.35%)
May 10, 2022 8.880 8.900 8.190 8.580 1,026,006 -0.07(-0.81%)
May 09, 2022 9.390 9.450 8.640 8.650 464,677 -1.06(-10.92%)
May 06, 2022 9.560 9.790 9.420 9.710 232,086 +0.02(+0.21%)
May 05, 2022 10.47 10.47 9.510 9.690 333,550 -0.61(-5.92%)
May 04, 2022 9.860 10.33 9.740 10.30 344,232 +0.49(+4.99%)
May 03, 2022 9.650 9.900 9.630 9.810 428,773 +0.14(+1.45%)
May 02, 2022 9.400 9.700 9.290 9.670 343,361 -0.02(-0.21%)
Apr 29, 2022 9.950 10.17 9.680 9.690 789,347 -0.18(-1.82%)
Apr 28, 2022 9.430 9.960 9.200 9.870 341,516 +0.51(+5.45%)
Apr 27, 2022 9.580 9.740 9.320 9.360 312,981 -0.09(-0.95%)
Apr 26, 2022 10.13 10.13 9.450 9.450 288,365 -0.51(-5.12%)
Apr 25, 2022 10.00 10.14 9.690 9.960 342,613 -0.34(-3.30%)
Apr 22, 2022 10.57 10.68 10.29 10.30 465,993 -0.27(-2.55%)
Apr 21, 2022 11.19 11.24 10.43 10.57 464,987 -0.71(-6.29%)
Apr 20, 2022 11.19 11.36 10.96 11.28 182,927 -0.01(-0.09%)
Apr 19, 2022 11.64 11.70 11.21 11.29 275,223 -0.55(-4.65%)
Apr 18, 2022 12.26 12.44 11.84 11.84 253,834 -0.26(-2.15%)
Apr 14, 2022 12.10 0 -0.11(-0.90%)
Apr 13, 2022 11.80 12.21 11.65 12.21 284,651 +0.64(+5.53%)
Apr 12, 2022 11.70 11.86 11.32 11.57 240,273 +0.06(+0.52%)
Apr 11, 2022 11.61 11.78 11.27 11.51 233,656 +0.10(+0.88%)
Apr 08, 2022 11.28 11.49 11.15 11.41 232,226 +0.30(+2.70%)
Apr 07, 2022 11.17 11.25 11.01 11.11 164,755 -0.02(-0.18%)
Apr 06, 2022 11.13 11.27 10.97 11.13 178,158 +0.03(+0.27%)
Apr 05, 2022 11.68 11.88 11.08 11.10 163,025 -0.49(-4.23%)
Apr 04, 2022 11.48 11.76 11.36 11.59 164,127 -0.01(-0.09%)
Apr 01, 2022 11.03 11.60 11.03 11.60 169,174 +0.46(+4.13%)
Mar 31, 2022 11.42 11.44 11.14 11.14 220,078 -0.06(-0.54%)
Mar 30, 2022 11.37 11.69 11.16 11.20 193,846 -0.15(-1.32%)
Mar 29, 2022 11.00 11.37 10.74 11.35 184,587 +0.16(+1.43%)
Mar 28, 2022 11.70 11.82 11.12 11.19 176,080 -0.66(-5.57%)
Mar 25, 2022 11.60 11.95 11.60 11.85 216,749 -0.16(-1.33%)
Mar 24, 2022 11.80 12.29 11.80 12.01 207,028 +0.21(+1.78%)
Mar 23, 2022 11.88 12.03 11.62 11.80 300,010 +0.06(+0.51%)
Mar 22, 2022 12.09 12.10 11.58 11.74 318,430 -0.39(-3.22%)
Mar 21, 2022 11.78 12.38 11.74 12.13 190,197 +0.33(+2.80%)
Mar 18, 2022 11.71 12.01 11.55 11.80 410,487 -0.07(-0.59%)
Mar 17, 2022 11.66 11.98 11.48 11.87 225,071 +0.52(+4.58%)
Mar 16, 2022 11.25 11.46 10.99 11.35 235,982 -0.05(-0.44%)
Mar 15, 2022 10.70 11.55 10.57 11.40 289,320 +0.54(+4.97%)
Mar 14, 2022 11.50 11.50 10.75 10.86 292,449 -0.76(-6.54%)
Mar 11, 2022 11.64 11.86 11.57 11.62 298,708 -0.46(-3.81%)
Mar 10, 2022 12.17 12.29 11.94 12.08 310,787 -0.02(-0.17%)
Mar 09, 2022 11.78 12.33 11.50 12.10 432,436 -0.32(-2.58%)
Mar 08, 2022 12.37 12.99 12.04 12.42 949,435 +0.27(+2.22%)
Mar 07, 2022 12.34 12.47 11.96 12.15 413,655 -0.02(-0.16%)
Mar 04, 2022 11.48 12.37 11.48 12.17 446,700 +0.36(+3.05%)
Mar 03, 2022 12.05 12.15 11.57 11.81 348,560 -0.31(-2.56%)
Mar 02, 2022 11.92 12.20 11.73 12.12 551,192 +0.14(+1.17%)
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.