Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Silvercrest Metals Inc (NY: SILV )

9.655 -0.565 (-5.53%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 27, 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 (%)
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%)
Aug 01, 2024 9.850 9.850 9.070 9.170 1,425,800 -0.59(-6.05%)
Jul 31, 2024 9.660 9.790 9.482 9.760 1,170,626 +0.37(+3.94%)
Jul 30, 2024 9.150 9.390 9.005 9.390 2,004,321 +0.25(+2.74%)
Jul 29, 2024 9.160 9.290 8.781 9.140 1,215,868 +0.00(+0.00%)
Jul 26, 2024 9.200 9.275 9.095 9.140 827,779 +0.08(+0.88%)
Jul 25, 2024 9.010 9.160 8.930 9.060 923,794 -0.28(-3.00%)
Jul 24, 2024 9.500 9.760 9.310 9.340 802,565 -0.09(-0.95%)
Jul 23, 2024 9.370 9.499 9.330 9.430 783,057 +0.06(+0.64%)
Jul 22, 2024 9.120 9.400 9.060 9.370 894,580 +0.23(+2.52%)
Jul 19, 2024 9.080 9.375 9.000 9.140 1,136,503 -0.16(-1.72%)
Jul 18, 2024 9.900 9.925 9.170 9.300 2,126,917 -0.52(-5.30%)
Jul 17, 2024 10.17 10.19 9.670 9.820 1,707,582 -0.36(-3.54%)
Jul 16, 2024 9.900 10.27 9.790 10.18 1,779,599 +0.29(+2.93%)
Jul 15, 2024 9.800 10.15 9.740 9.890 2,329,914 +0.06(+0.61%)
Jul 12, 2024 9.470 9.877 9.400 9.830 1,579,294 +0.29(+3.04%)
Jul 11, 2024 9.590 9.710 9.350 9.540 1,496,243 +0.13(+1.38%)
Jul 10, 2024 9.050 9.456 9.020 9.410 1,681,390 +0.50(+5.61%)
Jul 09, 2024 9.000 9.050 8.750 8.910 1,285,548 -0.08(-0.89%)
Jul 08, 2024 8.800 9.010 8.740 8.990 1,018,696 +0.07(+0.78%)
Jul 05, 2024 8.640 8.985 8.620 8.920 1,469,475 +0.49(+5.81%)
Jul 03, 2024 8.350 8.615 8.340 8.430 1,299,479 +0.23(+2.80%)
Jul 02, 2024 8.100 8.230 8.050 8.200 1,530,661 +0.10(+1.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.