SilverCrest Mines, Inc. Historical Stock Prices

SVLC 
$0.96
*  
unch
unch
Get SVLC Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading SVLC now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    SVLC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.9201  0.995  0.91  0.96 109,887
08/28/2015 0.93 1.01 0.919 0.9601 71,865
08/27/2015 0.8699 0.95 0.8699 0.9 30,060
08/26/2015 0.9 0.9 0.84 0.87 111,987
08/25/2015 0.97 0.9768 0.88 0.919 209,989
08/24/2015 0.95 1.0499 0.91 0.94 269,350
08/21/2015 1.1 1.1 1.025 1.03 136,528
08/20/2015 1.08 1.1 1.08 1.1 2,132,760
08/19/2015 1.06 1.09 1.06 1.06 243,423
08/18/2015 1.08 1.09 1.03 1.06 121,078
08/17/2015 1.03 1.13 1.03 1.08 594,373
08/14/2015 1.02 1.08 1.02 1.02 224,907
08/13/2015 1.06 1.07 1.02 1.03 266,842
08/12/2015 1.02 1.11 1.0075 1.08 382,602
08/11/2015 0.95 0.99 0.94 0.99 160,400
08/10/2015 0.85 0.94 0.8377 0.93 162,219
08/07/2015 0.83 0.895 0.83 0.845 59,581
08/06/2015 0.78 0.8379 0.78 0.83 110,080
08/05/2015 0.802 0.8377 0.78 0.79 210,555
08/04/2015 0.8 0.8498 0.79 0.81 168,643
08/03/2015 0.8563 0.9 0.7801 0.7802 132,104
07/31/2015 0.8563 0.9 0.7801 0.7802 80,181
07/30/2015 0.86 0.87 0.8 0.81 284,867
07/29/2015 0.875 0.875 0.85 0.86 109,937
07/28/2015 0.85 0.88 0.8496 0.87 158,800
07/27/2015 0.86 0.9006 0.8203 0.8245 1,576,151
07/24/2015 0.69 0.739 0.65 0.7328 372,856
07/23/2015 0.81 0.81 0.72 0.72 162,437
07/22/2015 0.78 0.7981 0.745 0.79 144,797
07/21/2015 0.794 0.814 0.764 0.7705 286,870
07/20/2015 0.8101 0.8236 0.7899 0.79 289,086
07/17/2015 0.88 0.88 0.84 0.86 138,123
07/16/2015 0.88 0.8823 0.87 0.88 51,012
07/15/2015 0.89 0.89 0.86 0.865 94,475
07/14/2015 0.899 0.899 0.872 0.882 76,205
07/13/2015 0.875 0.899 0.87 0.899 218,043
07/10/2015 0.8856 0.8856 0.87 0.88 110,154
07/09/2015 0.9 0.919 0.861 0.88 93,483
07/08/2015 0.89 0.915 0.85 0.88 164,604
07/07/2015 0.96 0.96 0.87 0.9 275,874
07/06/2015 0.98 0.9849 0.89 0.955 207,663
07/02/2015 0.955 0.99 0.955 0.98 95,096
07/01/2015 1 1 0.91 0.945 133,458
06/30/2015 1.03 1.03 0.9611 1 184,669
06/29/2015 1.03 1.04 1.02 1.03 237,308
06/26/2015 1.03 1.04 1.03 1.03 99,978
06/25/2015 1.04 1.05 1.03 1.03 84,035
06/24/2015 1.03 1.04 1.03 1.03 32,510
06/23/2015 1.03 1.05 1.03 1.05 70,999
06/22/2015 1.03 1.04 1.01 1.03 153,059
06/19/2015 1.05 1.05 1.02 1.03 180,796
06/18/2015 1.05 1.07 1.04 1.04 70,909
06/17/2015 1.04 1.05 1.03 1.04 89,020
06/16/2015 1.05 1.06 1.03 1.05 78,070
06/15/2015 1.06 1.07 1.04 1.05 42,545
06/12/2015 1.051 1.07 1.05 1.07 23,350
06/11/2015 1.05 1.08 1.04 1.07 77,808
06/10/2015 1.05 1.06 1.04 1.06 72,371
06/09/2015 1.04 1.05 1.03 1.03 43,332
06/08/2015 1.04 1.04 1.02 1.04 65,320
06/05/2015 1.03 1.05 1.02 1.04 202,557
06/04/2015 1.02 1.05 1.02 1.04 19,751
06/03/2015 1.05 1.05 1.03 1.05 29,113
06/02/2015 1.02 1.06 1.02 1.05 66,528
06/01/2015 1.03 1.05 1.02 1.02 146,381
05/29/2015 1.07 1.07 1.01 1.03 163,293
05/28/2015 1.05 1.06 1.04 1.06 107,889
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?