Silvercrest Metals Inc (TSV: SIL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	1.960	1.990	1.930	1.930	15,063	-0.09(-4.46%)
May 30, 2017	2.070	2.070	1.960	2.020	12,533	-0.06(-2.88%)
May 29, 2017	2.060	2.090	2.040	2.080	6,166	+0.00(+0.00%)
May 26, 2017	2.000	2.090	2.000	2.080	25,269	+0.11(+5.58%)
May 25, 2017	1.850	1.970	1.850	1.970	36,017	-0.03(-1.50%)
May 24, 2017	2.010	2.050	1.750	2.000	79,664	-0.04(-1.96%)
May 23, 2017	2.000	2.090	1.950	2.040	37,386	+0.05(+2.51%)
May 19, 2017	1.990	1.990	1.990	1.990	747	+0.02(+1.02%)
May 18, 2017	2.020	2.030	1.970	1.970	32,351	-0.01(-0.51%)
May 17, 2017	2.150	2.150	1.970	1.980	16,659	-0.16(-7.48%)
May 16, 2017	2.100	2.150	2.050	2.140	24,863	+0.02(+0.94%)
May 15, 2017	2.000	2.200	2.000	2.120	54,542	+0.12(+6.00%)
May 12, 2017	1.880	2.000	1.880	2.000	69,390	+0.14(+7.53%)
May 11, 2017	1.820	1.880	1.820	1.860	38,703	+0.03(+1.64%)
May 10, 2017	1.890	2.000	1.760	1.830	36,218	-0.02(-1.08%)
May 09, 2017	1.850	1.870	1.800	1.850	40,896	+0.03(+1.65%)
May 08, 2017	1.890	1.910	1.820	1.820	98,002	-0.01(-0.55%)
May 05, 2017	1.610	1.880	1.610	1.830	28,969	+0.19(+11.59%)
May 04, 2017	1.610	1.660	1.610	1.640	33,243	-0.06(-3.53%)
May 03, 2017	1.640	1.740	1.630	1.700	39,060	+0.08(+4.94%)
May 02, 2017	1.620	1.690	1.620	1.620	40,624	-0.08(-4.71%)
May 01, 2017	1.650	1.730	1.610	1.700	41,335	+0.07(+4.29%)
Apr 28, 2017	1.600	1.660	1.600	1.630	59,621	+0.07(+4.49%)
Apr 27, 2017	1.610	1.620	1.560	1.560	35,033	-0.05(-3.11%)
Apr 26, 2017	1.590	1.610	1.450	1.610	243,153	+0.00(+0.00%)
Apr 25, 2017	1.760	1.760	1.550	1.610	93,591	-0.15(-8.52%)
Apr 24, 2017	1.880	1.880	1.750	1.760	68,202	-0.05(-2.76%)
Apr 21, 2017	1.750	1.850	1.700	1.810	103,635	+0.08(+4.62%)
Apr 20, 2017	1.750	1.810	1.730	1.730	85,262	+0.05(+2.98%)
Apr 19, 2017	1.940	1.950	1.650	1.680	148,416	-0.26(-13.40%)
Apr 18, 2017	1.990	1.990	1.920	1.940	56,646	-0.02(-1.02%)
Apr 17, 2017	1.950	2.010	1.950	1.960	18,199	-0.01(-0.51%)
Apr 13, 2017	2.010	2.010	1.950	1.970	52,500	-0.03(-1.50%)
Apr 12, 2017	1.980	2.000	1.960	2.000	8,785	+0.03(+1.52%)
Apr 11, 2017	2.030	2.050	1.960	1.970	74,909	-0.01(-0.51%)
Apr 10, 2017	1.990	2.010	1.980	1.980	44,311	-0.04(-1.98%)
Apr 07, 2017	2.010	2.050	1.990	2.020	62,449	+0.02(+1.00%)
Apr 06, 2017	2.000	2.040	2.000	2.000	23,486	-0.01(-0.50%)
Apr 05, 2017	2.010	2.040	2.010	2.010	18,115	+0.00(+0.00%)
Apr 04, 2017	2.050	2.050	2.010	2.010	36,761	-0.04(-1.95%)
Apr 03, 2017	2.060	2.090	2.020	2.050	49,676	-0.01(-0.49%)
Mar 31, 2017	2.050	2.070	2.040	2.060	36,406	+0.04(+1.98%)
Mar 30, 2017	2.050	2.050	2.020	2.020	12,839	+0.00(+0.00%)
Mar 29, 2017	2.030	2.050	2.020	2.020	31,874	+0.00(+0.00%)
Mar 28, 2017	2.050	2.070	2.010	2.020	26,999	+0.00(+0.00%)
Mar 27, 2017	2.080	2.150	2.010	2.020	74,555	-0.02(-0.98%)
Mar 24, 2017	2.100	2.100	2.040	2.040	33,541	-0.02(-0.97%)
Mar 23, 2017	2.120	2.170	2.060	2.060	28,967	+0.04(+1.98%)
Mar 22, 2017	2.060	2.125	2.010	2.020	37,260	-0.04(-1.94%)
Mar 21, 2017	2.030	2.090	2.010	2.060	29,892	+0.08(+4.04%)
Mar 20, 2017	1.990	2.200	1.980	1.980	54,813	-0.03(-1.49%)
Mar 17, 2017	2.150	2.150	1.970	2.010	35,350	-0.09(-4.29%)
Mar 16, 2017	2.240	2.270	2.100	2.100	35,571	-0.07(-3.23%)
Mar 15, 2017	2.120	2.170	2.030	2.170	40,931	+0.12(+5.85%)
Mar 14, 2017	2.120	2.180	2.050	2.050	20,324	-0.07(-3.30%)
Mar 13, 2017	2.150	2.240	2.120	2.120	33,392	+0.00(+0.00%)
Mar 10, 2017	2.000	2.140	1.920	2.120	84,408	+0.12(+6.00%)
Mar 09, 2017	2.010	2.110	1.990	2.000	49,801	-0.03(-1.48%)
Mar 08, 2017	2.150	2.150	1.950	2.030	197,945	-0.15(-6.88%)
Mar 07, 2017	2.250	2.290	2.160	2.180	93,024	-0.10(-4.39%)
Mar 06, 2017	2.300	2.390	2.200	2.280	61,000	-0.05(-2.15%)
Mar 03, 2017	2.410	2.430	2.240	2.330	114,528	-0.07(-2.92%)
Mar 02, 2017	2.750	2.790	2.390	2.400	223,896	-0.24(-9.09%)

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.