Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Silvercrest Metals Inc (NY: SILV )

8.590 -0.050 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 23, 2024 8.610 8.880 8.525 8.590 2,398,783 -0.05(-0.58%)
Aug 22, 2024 8.740 8.850 8.610 8.640 756,156 -0.33(-3.68%)
Aug 21, 2024 8.940 8.990 8.745 8.970 1,060,388 +0.04(+0.45%)
Aug 20, 2024 9.030 9.140 8.850 8.930 1,620,051 +0.00(+0.00%)
Aug 19, 2024 8.420 8.960 8.370 8.930 1,917,943 +0.54(+6.44%)
Aug 16, 2024 8.370 8.570 8.305 8.390 5,106,632 +0.07(+0.84%)
Aug 15, 2024 8.250 8.430 8.060 8.320 1,564,688 +0.13(+1.59%)
Aug 14, 2024 8.170 8.250 7.980 8.190 1,128,596 -0.06(-0.73%)
Aug 13, 2024 7.850 8.280 7.810 8.250 1,711,813 +0.34(+4.30%)
Aug 12, 2024 8.100 8.120 7.780 7.910 1,699,325 +0.07(+0.89%)
Aug 09, 2024 7.710 7.855 7.570 7.840 1,908,465 +0.16(+2.08%)
Aug 08, 2024 8.040 8.160 7.520 7.680 3,416,399 -0.43(-5.30%)
Aug 07, 2024 8.710 8.880 8.070 8.110 1,481,567 -0.46(-5.37%)
Aug 06, 2024 8.360 8.610 8.250 8.570 1,273,498 +0.18(+2.15%)
Aug 05, 2024 8.210 8.495 7.960 8.390 1,640,084 -0.37(-4.22%)
Aug 02, 2024 9.330 9.495 8.645 8.760 2,244,358 -0.41(-4.47%)
Aug 01, 2024 9.850 9.850 9.070 9.170 1,425,800 -0.59(-6.05%)
Jul 31, 2024 9.660 9.790 9.482 9.760 1,170,626 +0.37(+3.94%)
Jul 30, 2024 9.150 9.390 9.005 9.390 2,004,321 +0.25(+2.74%)
Jul 29, 2024 9.160 9.290 8.781 9.140 1,215,868 +0.00(+0.00%)
Jul 26, 2024 9.200 9.275 9.095 9.140 827,779 +0.08(+0.88%)
Jul 25, 2024 9.010 9.160 8.930 9.060 923,794 -0.28(-3.00%)
Jul 24, 2024 9.500 9.760 9.310 9.340 802,565 -0.09(-0.95%)
Jul 23, 2024 9.370 9.499 9.330 9.430 783,057 +0.06(+0.64%)
Jul 22, 2024 9.120 9.400 9.060 9.370 894,580 +0.23(+2.52%)
Jul 19, 2024 9.080 9.375 9.000 9.140 1,136,503 -0.16(-1.72%)
Jul 18, 2024 9.900 9.925 9.170 9.300 2,126,917 -0.52(-5.30%)
Jul 17, 2024 10.17 10.19 9.670 9.820 1,707,582 -0.36(-3.54%)
Jul 16, 2024 9.900 10.27 9.790 10.18 1,779,599 +0.29(+2.93%)
Jul 15, 2024 9.800 10.15 9.740 9.890 2,329,914 +0.06(+0.61%)
Jul 12, 2024 9.470 9.877 9.400 9.830 1,579,294 +0.29(+3.04%)
Jul 11, 2024 9.590 9.710 9.350 9.540 1,496,243 +0.13(+1.38%)
Jul 10, 2024 9.050 9.456 9.020 9.410 1,681,390 +0.50(+5.61%)
Jul 09, 2024 9.000 9.050 8.750 8.910 1,285,548 -0.08(-0.89%)
Jul 08, 2024 8.800 9.010 8.740 8.990 1,018,696 +0.07(+0.78%)
Jul 05, 2024 8.640 8.985 8.620 8.920 1,469,475 +0.49(+5.81%)
Jul 03, 2024 8.350 8.615 8.340 8.430 1,299,479 +0.23(+2.80%)
Jul 02, 2024 8.100 8.230 8.050 8.200 1,530,661 +0.10(+1.23%)
Jul 01, 2024 8.220 8.329 8.070 8.100 666,438 -0.05(-0.61%)
Jun 28, 2024 8.420 8.480 8.050 8.150 874,183 -0.11(-1.33%)
Jun 27, 2024 8.390 8.470 8.220 8.260 848,857 -0.05(-0.60%)
Jun 26, 2024 8.140 8.330 8.101 8.310 899,465 +0.15(+1.84%)
Jun 25, 2024 8.290 8.370 8.150 8.160 942,426 -0.15(-1.81%)
Jun 24, 2024 8.310 8.390 8.270 8.310 786,228 +0.08(+0.97%)
Jun 21, 2024 8.480 8.560 8.170 8.230 3,334,439 -0.31(-3.63%)
Jun 20, 2024 8.260 8.550 8.130 8.540 2,632,098 +0.48(+5.96%)
Jun 18, 2024 8.000 8.130 7.930 8.060 864,652 +0.02(+0.25%)
Jun 17, 2024 8.020 8.100 7.910 8.040 1,200,206 -0.08(-0.99%)
Jun 14, 2024 8.050 8.150 7.910 8.120 1,446,849 +0.21(+2.65%)
Jun 13, 2024 8.140 8.220 7.900 7.910 898,219 -0.28(-3.42%)
Jun 12, 2024 8.430 8.455 8.140 8.190 1,168,556 -0.05(-0.61%)
Jun 11, 2024 8.190 8.240 8.000 8.240 761,506 +0.03(+0.37%)
Jun 10, 2024 8.000 8.250 7.860 8.210 1,028,888 +0.23(+2.88%)
Jun 07, 2024 8.150 8.170 7.950 7.980 1,835,910 -0.47(-5.56%)
Jun 06, 2024 8.270 8.525 8.175 8.450 1,577,984 +0.27(+3.30%)
Jun 05, 2024 8.180 8.240 8.065 8.180 1,734,321 +0.05(+0.62%)
Jun 04, 2024 8.500 8.550 8.060 8.130 2,522,721 -0.48(-5.57%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.