Quantcast

SilverCrest Metals Inc. Common Shares Historical Stock Prices

SILV 
$3.58
*  
0.06
1.7%
Get SILV Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading SILV now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    SILV Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 3.58 3.6292 3.54 3.58 30,505
03/21/2019 3.54 3.6292 3.54 3.58 30,505
03/20/2019 3.47 3.59 3.47 3.52 62,936
03/19/2019 3.55 3.6299 3.5 3.54 41,798
03/18/2019 3.45 3.6 3.45 3.52 55,483
03/15/2019 3.46 3.6799 3.42 3.43 97,087
03/14/2019 3.6 3.7999 3.5 3.51 71,759
03/13/2019 3.79 3.79 3.5376 3.74 84,702
03/12/2019 3.67 3.67 3.51 3.58 55,723
03/11/2019 3.67 3.67 3.54 3.59 75,895
03/08/2019 3.65 3.65 3.5 3.6 76,544
03/07/2019 3.75 3.75 3.36 3.49 88,667
03/06/2019 3.62 3.62 3.41 3.49 33,661
03/05/2019 3.5 3.5581 3.48 3.55 90,221
03/04/2019 3.5 3.57 3.27 3.47 166,172
03/01/2019 3.64 3.68 3.52 3.57 123,272
02/28/2019 3.82 3.82 3.69 3.69 41,904
02/27/2019 3.87 3.87 3.74 3.83 66,141
02/26/2019 3.88 3.88 3.74 3.86 88,983
02/25/2019 3.75 3.89 3.67 3.76 122,734
02/22/2019 3.76 3.78 3.7 3.7077 155,640
02/21/2019 3.75 3.75 3.64 3.74 199,566
02/20/2019 3.8 3.8 3.6516 3.7599 79,569
02/19/2019 3.8 3.85 3.6 3.75 100,216
02/15/2019 3.68 3.73 3.6 3.7 71,294
02/14/2019 3.61 3.64 3.5523 3.6 97,202
02/13/2019 3.61 3.66 3.6078 3.61 27,380
02/12/2019 3.67 3.72 3.63 3.63 44,753
02/11/2019 3.73 3.77 3.6401 3.72 68,090
02/08/2019 3.87 3.87 3.65 3.72 73,044
02/07/2019 3.73 3.75 3.54 3.72 110,338
02/06/2019 3.73 3.81 3.65 3.81 55,523
02/05/2019 3.82 3.82 3.65 3.76 65,346
02/04/2019 3.82 3.82 3.63 3.74 97,645
02/01/2019 3.76 3.79 3.551 3.77 105,695
01/31/2019 3.66 3.72 3.4685 3.72 190,424
01/30/2019 3.66 3.66 3.35 3.63 90,140
01/29/2019 3.57 3.61 3.42 3.5 59,856
01/28/2019 3.52 3.53 3.46 3.47 47,487
01/25/2019 3.3 3.53 3.29 3.5 200,077
01/24/2019 3.2 3.3439 3.15 3.28 55,552
01/23/2019 3.14 3.3922 3.1 3.17 53,688
01/22/2019 3.03 3.23 3.03 3.23 72,204
01/18/2019 3.08 3.08 2.9 3.03 28,327
01/17/2019 2.91 3.04 2.91 3.0386 14,962
01/16/2019 2.88 3 2.88 2.94 22,276
01/15/2019 2.97 3.02 2.9 2.93 67,629
01/14/2019 3.16 3.16 2.95 2.9807 71,470
01/11/2019 3.24 3.26 2.94 3.16 233,588
01/10/2019 3.36 3.36 3.0548 3.1725 153,088
01/09/2019 2.96 3.23 2.93 3.2201 154,215
01/08/2019 2.91 2.9882 2.85 2.8896 25,169
01/07/2019 2.99 2.99 2.8422 2.95 71,679
01/04/2019 3 3 2.81 2.946 45,037
01/03/2019 2.78 3 2.78 2.9634 82,071
01/02/2019 2.96 2.96 2.76 2.829 83,428
12/31/2018 2.71 2.96 2.7 2.93 164,050
12/28/2018 2.6 2.68 2.5501 2.65 36,300
12/27/2018 2.72 2.72 2.4522 2.55 57,676
12/26/2018 2.58 2.75 2.54 2.73 32,430
12/24/2018 2.46 2.74 2.39 2.5 64,140
12/21/2018 2.35 2.46 2.28 2.445 69,553
*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?

Smart Portfolio