Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Silvercrest Metals Inc (NY: SILV )

8.240 +0.030 (+0.37%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Mar 29, 2019 3.470 3.500 3.240 3.275 31,200 -0.14(-4.24%)
Mar 28, 2019 3.450 3.460 3.230 3.420 66,439 -0.05(-1.44%)
Mar 27, 2019 3.550 3.610 3.450 3.470 60,623 -0.14(-3.88%)
Mar 26, 2019 3.620 3.620 3.518 3.610 35,338 +0.04(+1.12%)
Mar 25, 2019 3.690 3.690 3.500 3.570 53,945 -0.03(-0.72%)
Mar 22, 2019 3.530 3.620 3.530 3.596 37,900 +0.02(+0.44%)
Mar 21, 2019 3.540 3.629 3.540 3.580 30,505 +0.06(+1.70%)
Mar 20, 2019 3.470 3.590 3.470 3.520 62,936 -0.02(-0.56%)
Mar 19, 2019 3.550 3.630 3.500 3.540 41,798 +0.02(+0.57%)
Mar 18, 2019 3.450 3.600 3.450 3.520 55,483 +0.09(+2.62%)
Mar 15, 2019 3.460 3.680 3.420 3.430 97,000 -0.08(-2.28%)
Mar 14, 2019 3.600 3.800 3.500 3.510 72,259 -0.23(-6.15%)
Mar 13, 2019 3.790 3.790 3.538 3.740 84,702 +0.16(+4.47%)
Mar 12, 2019 3.670 3.670 3.510 3.580 55,725 -0.01(-0.28%)
Mar 11, 2019 3.670 3.670 3.540 3.590 75,895 -0.01(-0.28%)
Mar 08, 2019 3.650 3.650 3.500 3.600 76,500 +0.11(+3.15%)
Mar 07, 2019 3.750 3.750 3.360 3.490 88,667 +0.00(+0.00%)
Mar 06, 2019 3.620 3.620 3.410 3.490 33,661 -0.06(-1.69%)
Mar 05, 2019 3.500 3.558 3.480 3.550 90,221 +0.08(+2.31%)
Mar 04, 2019 3.500 3.570 3.270 3.470 166,172 -0.10(-2.80%)
Mar 01, 2019 3.640 3.680 3.520 3.570 123,200 -0.12(-3.25%)
Feb 28, 2019 3.820 3.820 3.690 3.690 41,904 -0.14(-3.66%)
Feb 27, 2019 3.870 3.870 3.740 3.830 66,141 -0.03(-0.78%)
Feb 26, 2019 3.880 3.880 3.740 3.860 88,983 +0.10(+2.66%)
Feb 25, 2019 3.750 3.890 3.670 3.760 122,734 +0.05(+1.35%)
Feb 22, 2019 3.760 3.780 3.700 3.710 155,600 -0.03(-0.80%)
Feb 21, 2019 3.750 3.750 3.640 3.740 199,566 -0.02(-0.53%)
Feb 20, 2019 3.800 3.800 3.652 3.760 79,569 +0.01(+0.26%)
Feb 19, 2019 3.800 3.850 3.600 3.750 100,216 +0.05(+1.35%)
Feb 15, 2019 3.680 3.730 3.600 3.700 71,200 +0.10(+2.78%)
Feb 14, 2019 3.610 3.640 3.552 3.600 97,202 -0.01(-0.28%)
Feb 13, 2019 3.610 3.660 3.608 3.610 27,380 -0.02(-0.55%)
Feb 12, 2019 3.670 3.720 3.630 3.630 44,753 -0.09(-2.42%)
Feb 11, 2019 3.730 3.770 3.640 3.720 68,090 +0.00(+0.00%)
Feb 08, 2019 3.870 3.870 3.650 3.720 73,000 +0.00(+0.00%)
Feb 07, 2019 3.730 3.750 3.540 3.720 110,338 -0.09(-2.36%)
Feb 06, 2019 3.730 3.810 3.650 3.810 55,523 +0.05(+1.33%)
Feb 05, 2019 3.820 3.820 3.650 3.760 65,346 +0.02(+0.53%)
Feb 04, 2019 3.820 3.820 3.630 3.740 97,645 -0.03(-0.80%)
Feb 01, 2019 3.760 3.790 3.550 3.770 105,600 +0.05(+1.34%)
Jan 31, 2019 3.660 3.720 3.469 3.720 190,424 +0.09(+2.48%)
Jan 30, 2019 3.660 3.660 3.350 3.630 90,140 +0.13(+3.71%)
Jan 29, 2019 3.570 3.610 3.420 3.500 59,856 +0.03(+0.86%)
Jan 28, 2019 3.520 3.530 3.460 3.470 47,487 -0.03(-0.86%)
Jan 25, 2019 3.300 3.530 3.290 3.500 200,000 +0.22(+6.71%)
Jan 24, 2019 3.200 3.344 3.150 3.280 55,552 +0.11(+3.47%)
Jan 23, 2019 3.140 3.392 3.100 3.170 53,688 -0.06(-1.86%)
Jan 22, 2019 3.030 3.230 3.030 3.230 72,204 +0.20(+6.60%)
Jan 18, 2019 3.080 3.080 2.900 3.030 28,300 -0.01(-0.28%)
Jan 17, 2019 2.910 3.040 2.910 3.039 14,962 +0.10(+3.35%)
Jan 16, 2019 2.880 3.000 2.880 2.940 22,276 +0.01(+0.34%)
Jan 15, 2019 2.970 3.020 2.900 2.930 67,629 -0.05(-1.70%)
Jan 14, 2019 3.160 3.160 2.950 2.981 71,470 -0.18(-5.67%)
Jan 11, 2019 3.240 3.260 2.940 3.160 233,500 -0.01(-0.39%)
Jan 10, 2019 3.360 3.360 3.055 3.172 153,088 -0.05(-1.48%)
Jan 09, 2019 2.960 3.230 2.930 3.220 154,215 +0.33(+11.44%)
Jan 08, 2019 2.910 2.988 2.850 2.890 25,169 -0.06(-2.05%)
Jan 07, 2019 2.990 2.990 2.842 2.950 71,679 +0.00(+0.00%)
Jan 04, 2019 3.000 3.000 2.810 2.950 45,000 -0.01(-0.45%)
Jan 03, 2019 2.780 3.000 2.780 2.963 82,071 +0.13(+4.71%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.