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 )

8.180 -0.030 (-0.37%)
Streaming Delayed Price Updated: 2:41 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 31, 2022 9.040 9.150 8.910 8.910 465,813 -0.05(-0.56%)
Mar 30, 2022 9.090 9.400 8.930 8.960 491,328 -0.10(-1.10%)
Mar 29, 2022 8.770 9.100 8.570 9.060 609,126 +0.16(+1.80%)
Mar 28, 2022 9.390 9.400 8.870 8.900 923,538 -0.59(-6.22%)
Mar 25, 2022 9.260 9.570 9.260 9.490 412,129 -0.06(-0.63%)
Mar 24, 2022 9.380 9.829 9.380 9.550 711,690 +0.20(+2.14%)
Mar 23, 2022 9.500 9.560 9.245 9.350 650,400 -0.01(-0.11%)
Mar 22, 2022 9.700 9.730 9.190 9.360 506,323 -0.26(-2.70%)
Mar 21, 2022 9.410 9.825 9.330 9.620 621,370 +0.29(+3.11%)
Mar 18, 2022 9.300 9.520 9.160 9.330 768,862 -0.06(-0.64%)
Mar 17, 2022 9.140 9.500 9.110 9.390 829,775 +0.43(+4.80%)
Mar 16, 2022 8.920 9.020 8.620 8.960 781,344 +0.01(+0.11%)
Mar 15, 2022 8.280 9.035 8.250 8.950 1,043,399 +0.48(+5.67%)
Mar 14, 2022 8.900 8.954 8.380 8.470 980,024 -0.68(-7.43%)
Mar 11, 2022 9.250 9.350 9.060 9.150 805,382 -0.31(-3.28%)
Mar 10, 2022 9.450 9.610 9.335 9.460 915,325 +0.01(+0.11%)
Mar 09, 2022 9.220 9.630 8.950 9.450 1,129,575 -0.20(-2.07%)
Mar 08, 2022 9.700 10.13 9.330 9.650 2,250,495 +0.15(+1.58%)
Mar 07, 2022 9.700 9.770 9.340 9.500 725,220 -0.07(-0.73%)
Mar 04, 2022 9.360 9.720 9.250 9.570 756,007 +0.22(+2.35%)
Mar 03, 2022 9.500 9.610 9.130 9.350 665,566 -0.23(-2.40%)
Mar 02, 2022 9.450 9.650 9.230 9.580 885,374 +0.17(+1.81%)
Mar 01, 2022 8.870 9.447 8.780 9.410 920,762 +0.69(+7.91%)
Feb 28, 2022 8.900 9.027 8.670 8.720 641,043 -0.08(-0.91%)
Feb 25, 2022 8.290 8.840 8.480 8.800 921,780 +0.46(+5.52%)
Feb 24, 2022 9.000 9.150 8.260 8.340 1,215,968 -0.46(-5.23%)
Feb 23, 2022 8.370 8.940 8.350 8.800 986,824 +0.45(+5.39%)
Feb 22, 2022 8.660 8.730 8.305 8.350 576,758 -0.29(-3.36%)
Feb 18, 2022 8.640 0 -0.33(-3.68%)
Feb 17, 2022 8.990 9.130 8.840 8.970 903,852 +0.04(+0.45%)
Feb 16, 2022 8.800 8.960 8.760 8.930 1,559,996 +0.17(+1.94%)
Feb 15, 2022 8.360 8.845 8.350 8.760 1,065,761 +0.11(+1.27%)
Feb 14, 2022 8.340 8.790 8.330 8.650 1,274,970 +0.41(+4.98%)
Feb 11, 2022 7.650 8.373 7.620 8.240 1,523,442 +0.66(+8.71%)
Feb 10, 2022 7.640 7.900 7.550 7.580 512,042 -0.16(-2.07%)
Feb 09, 2022 7.860 7.880 7.630 7.740 537,757 -0.07(-0.90%)
Feb 08, 2022 7.640 7.870 7.520 7.810 639,532 +0.21(+2.76%)
Feb 07, 2022 7.470 7.740 7.378 7.600 637,514 +0.23(+3.12%)
Feb 04, 2022 7.310 7.445 7.220 7.370 324,248 +0.06(+0.82%)
Feb 03, 2022 7.490 7.310 620,855 -0.31(-4.07%)
Feb 02, 2022 7.670 7.770 7.555 7.620 424,096 -0.06(-0.78%)
Feb 01, 2022 7.640 7.820 7.562 7.680 476,716 +0.12(+1.59%)
Jan 31, 2022 7.380 7.595 7.560 503,549 +0.24(+3.28%)
Jan 28, 2022 7.270 7.310 7.120 7.320 792,180 -0.02(-0.27%)
Jan 27, 2022 7.640 7.890 7.340 7.340 1,133,898 -0.60(-7.56%)
Jan 26, 2022 8.170 8.350 7.815 7.940 1,175,542 -0.25(-3.05%)
Jan 25, 2022 7.550 8.310 7.510 8.190 944,381 +0.47(+6.09%)
Jan 24, 2022 8.000 8.030 7.420 7.720 1,281,154 -0.33(-4.10%)
Jan 21, 2022 8.460 8.543 8.050 8.050 717,545 -0.38(-4.51%)
Jan 20, 2022 8.750 8.860 8.415 8.430 976,304 -0.22(-2.54%)
Jan 19, 2022 7.980 8.840 7.960 8.650 2,048,823 +0.88(+11.33%)
Jan 18, 2022 7.710 8.140 7.612 7.770 834,761 +0.04(+0.52%)
Jan 14, 2022 7.730 0 -0.03(-0.39%)
Jan 13, 2022 7.910 7.982 7.725 7.760 364,711 -0.17(-2.14%)
Jan 12, 2022 7.500 7.960 7.500 7.930 766,603 +0.48(+6.44%)
Jan 11, 2022 7.250 7.490 7.170 7.450 543,547 +0.24(+3.33%)
Jan 10, 2022 7.030 7.230 6.912 7.210 614,574 +0.17(+2.41%)
Jan 07, 2022 7.040 7.140 6.915 7.040 672,472 +0.03(+0.43%)
Jan 06, 2022 7.260 7.330 6.980 7.010 792,823 -0.34(-4.63%)
Jan 05, 2022 7.730 7.850 7.290 7.350 823,854 -0.33(-4.30%)
Jan 04, 2022 7.710 7.930 7.522 7.680 815,956 -0.05(-0.65%)
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.