Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Silvercrest Metals Inc (NY: SILV )

10.13 +0.84 (+9.04%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 10.18 10.58 9.690 10.13 14,526,425 +0.84(+9.04%)
Oct 03, 2024 9.130 9.290 8.980 9.290 972,841 -0.02(-0.21%)
Oct 02, 2024 9.240 9.530 9.170 9.310 1,440,890 +0.08(+0.87%)
Oct 01, 2024 9.390 9.440 9.080 9.230 969,079 -0.02(-0.22%)
Sep 30, 2024 9.540 9.630 9.160 9.250 878,146 -0.42(-4.34%)
Sep 27, 2024 10.19 10.21 9.615 9.670 1,471,188 -0.55(-5.38%)
Sep 26, 2024 9.860 10.27 9.810 10.22 1,566,593 +0.43(+4.39%)
Sep 25, 2024 9.690 9.900 9.530 9.790 1,618,086 +0.09(+0.93%)
Sep 24, 2024 9.370 9.750 9.290 9.700 1,091,964 +0.53(+5.78%)
Sep 23, 2024 9.430 9.630 9.160 9.170 835,778 -0.24(-2.55%)
Sep 20, 2024 9.350 9.480 9.175 9.410 2,794,475 +0.19(+2.06%)
Sep 19, 2024 9.410 9.450 9.190 9.220 1,320,129 +0.13(+1.43%)
Sep 18, 2024 9.590 9.640 9.060 9.090 2,137,128 -0.46(-4.82%)
Sep 17, 2024 9.640 9.850 9.430 9.550 1,520,492 -0.17(-1.75%)
Sep 16, 2024 9.500 9.730 9.420 9.720 2,331,940 +0.19(+1.99%)
Sep 13, 2024 9.100 9.530 9.020 9.530 2,804,860 +0.61(+6.84%)
Sep 12, 2024 8.280 9.000 8.280 8.920 2,287,480 +0.76(+9.31%)
Sep 11, 2024 7.760 8.190 7.650 8.160 1,354,794 +0.43(+5.56%)
Sep 10, 2024 7.710 7.760 7.520 7.730 907,364 +0.06(+0.78%)
Sep 09, 2024 7.440 7.715 7.440 7.670 1,170,824 +0.28(+3.79%)
Sep 06, 2024 7.850 7.850 7.380 7.390 1,688,832 -0.45(-5.74%)
Sep 05, 2024 7.900 8.000 7.815 7.840 999,928 +0.16(+2.08%)
Sep 04, 2024 7.810 7.930 7.680 7.680 1,045,957 -0.20(-2.54%)
Sep 03, 2024 8.170 8.180 7.770 7.880 1,804,823 -0.39(-4.72%)
Aug 30, 2024 8.400 8.450 8.255 8.270 652,607 -0.15(-1.78%)
Aug 29, 2024 8.390 8.516 8.370 8.420 608,599 +0.10(+1.20%)
Aug 28, 2024 8.490 8.490 8.185 8.320 1,395,033 -0.29(-3.37%)
Aug 27, 2024 8.500 8.615 8.420 8.610 720,912 -0.05(-0.58%)
Aug 26, 2024 8.630 8.710 8.470 8.660 1,077,814 +0.07(+0.81%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.