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 )

8.920 -0.140 (-1.55%)
Official Closing Price Updated: 8:00 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 7.780 8.070 7.774 7.990 344,997 +0.18(+2.30%)
Aug 30, 2021 7.940 8.000 7.700 7.810 342,834 -0.11(-1.39%)
Aug 27, 2021 7.550 7.990 7.510 7.920 488,975 +0.40(+5.32%)
Aug 26, 2021 7.460 7.670 7.445 7.520 316,640 -0.04(-0.53%)
Aug 25, 2021 7.600 7.653 7.410 7.560 412,071 -0.06(-0.79%)
Aug 24, 2021 7.750 7.760 7.485 7.620 472,023 +0.00(+0.00%)
Aug 23, 2021 7.350 7.675 7.330 7.620 685,108 +0.50(+7.02%)
Aug 20, 2021 7.030 7.270 7.000 7.120 392,233 +0.05(+0.71%)
Aug 19, 2021 7.330 7.365 7.020 7.070 702,206 -0.23(-3.15%)
Aug 18, 2021 7.560 7.560 7.170 7.300 685,226 -0.23(-3.05%)
Aug 17, 2021 7.730 7.810 7.450 7.530 753,300 -0.28(-3.59%)
Aug 16, 2021 8.080 8.080 7.770 7.810 367,201 -0.25(-3.10%)
Aug 13, 2021 7.860 8.090 7.860 8.060 675,831 +0.30(+3.87%)
Aug 12, 2021 7.930 8.060 7.660 7.760 591,141 -0.28(-3.48%)
Aug 11, 2021 7.920 8.090 7.830 8.040 519,761 +0.25(+3.21%)
Aug 10, 2021 7.780 7.960 7.730 7.790 477,339 -0.04(-0.51%)
Aug 09, 2021 8.130 8.220 7.710 7.830 1,042,658 -0.47(-5.66%)
Aug 06, 2021 7.880 8.420 7.851 8.300 793,984 -0.17(-2.01%)
Aug 05, 2021 8.460 8.750 8.380 8.470 403,120 -0.02(-0.24%)
Aug 04, 2021 8.800 8.980 8.490 8.490 632,158 -0.25(-2.86%)
Aug 03, 2021 8.580 8.740 8.510 8.740 454,459 +0.19(+2.22%)
Aug 02, 2021 8.620 8.670 8.470 8.550 393,424 -0.11(-1.27%)
Jul 30, 2021 8.700 8.840 8.530 8.660 497,496 -0.16(-1.81%)
Jul 29, 2021 8.710 8.880 8.580 8.820 901,586 +0.38(+4.50%)
Jul 28, 2021 8.020 8.470 8.020 8.440 729,980 +0.34(+4.20%)
Jul 27, 2021 8.140 8.160 7.900 8.100 585,488 +0.04(+0.50%)
Jul 26, 2021 8.030 8.280 8.020 8.060 584,195 +0.14(+1.77%)
Jul 23, 2021 7.800 8.040 7.790 7.920 887,437 +0.01(+0.13%)
Jul 22, 2021 7.880 7.970 7.690 7.910 479,896 +0.04(+0.51%)
Jul 21, 2021 7.260 7.900 7.250 7.870 1,074,658 +0.58(+7.96%)
Jul 20, 2021 7.200 7.380 7.160 7.290 585,363 +0.11(+1.53%)
Jul 19, 2021 7.500 7.550 7.061 7.180 1,402,886 -0.46(-6.02%)
Jul 16, 2021 8.000 8.050 7.580 7.640 1,022,814 -0.40(-4.98%)
Jul 15, 2021 8.200 8.200 7.874 8.040 629,758 -0.15(-1.83%)
Jul 14, 2021 8.400 8.400 8.140 8.190 454,760 +0.06(+0.74%)
Jul 13, 2021 8.150 8.310 8.094 8.130 399,618 -0.02(-0.25%)
Jul 12, 2021 8.320 8.390 8.110 8.150 476,045 -0.25(-2.98%)
Jul 09, 2021 8.220 8.470 8.220 8.400 426,833 +0.22(+2.69%)
Jul 08, 2021 8.520 8.520 8.055 8.180 1,153,894 -0.37(-4.33%)
Jul 07, 2021 8.770 8.770 8.500 8.550 398,397 -0.14(-1.61%)
Jul 06, 2021 8.980 9.050 8.620 8.690 563,247 -0.15(-1.70%)
Jul 02, 2021 8.890 8.900 8.590 8.840 466,377 +0.19(+2.20%)
Jul 01, 2021 8.810 8.871 8.454 8.650 517,500 -0.08(-0.92%)
Jun 30, 2021 8.500 8.790 8.400 8.730 633,619 +0.30(+3.56%)
Jun 29, 2021 8.420 8.640 8.330 8.430 696,772 -0.08(-0.94%)
Jun 28, 2021 8.750 8.860 8.500 8.510 639,691 -0.16(-1.85%)
Jun 25, 2021 8.950 9.000 8.670 8.670 492,187 -0.15(-1.70%)
Jun 24, 2021 8.800 8.850 8.690 8.820 416,658 +0.13(+1.50%)
Jun 23, 2021 8.870 9.010 8.690 8.690 471,015 -0.11(-1.25%)
Jun 22, 2021 8.840 8.850 8.690 8.800 642,768 -0.14(-1.57%)
Jun 21, 2021 9.090 9.090 8.760 8.940 699,733 +0.03(+0.34%)
Jun 18, 2021 9.180 9.270 8.880 8.910 1,325,312 -0.22(-2.41%)
Jun 17, 2021 9.300 9.410 8.860 9.130 2,028,375 -0.52(-5.39%)
Jun 16, 2021 9.750 9.958 9.530 9.650 655,322 -0.10(-1.03%)
Jun 15, 2021 10.05 10.05 9.620 9.750 638,993 -0.30(-2.99%)
Jun 14, 2021 9.860 10.29 9.850 10.05 707,987 -0.08(-0.79%)
Jun 11, 2021 10.29 10.40 10.07 10.13 554,822 -0.18(-1.75%)
Jun 10, 2021 9.840 10.32 9.801 10.31 696,608 +0.48(+4.88%)
Jun 09, 2021 9.770 10.05 9.730 9.830 524,706 +0.07(+0.72%)
Jun 08, 2021 9.800 9.900 9.710 9.760 567,016 -0.16(-1.61%)
Jun 07, 2021 9.700 9.980 9.570 9.920 643,964 +0.17(+1.74%)
Jun 04, 2021 9.690 9.840 9.610 9.750 618,680 +0.23(+2.42%)
Jun 03, 2021 9.740 9.740 9.430 9.520 1,045,777 -0.52(-5.18%)
Jun 02, 2021 10.00 10.17 9.980 10.04 737,710 +0.06(+0.60%)
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.