Recent Quotes (30 days)

You have no recent quotes
chg | %

SilverCrest Mines Inc historical prices

   Watch this stock

Historical chart

    2.12 
    1.65 
    1.19 
 Jul 30, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 0.85 0.88 0.85 0.87 158,800
Jul 27, 2015 0.86 0.90 0.82 0.82 1,576,151
Jul 24, 2015 0.69 0.74 0.65 0.73 372,856
Jul 23, 2015 0.81 0.81 0.72 0.72 162,437
Jul 22, 2015 0.78 0.80 0.74 0.79 144,797
Jul 21, 2015 0.79 0.81 0.76 0.77 286,870
Jul 20, 2015 0.81 0.82 0.79 0.79 289,086
Jul 17, 2015 0.88 0.88 0.84 0.86 138,123
Jul 16, 2015 0.88 0.88 0.87 0.88 51,012
Jul 15, 2015 0.89 0.89 0.86 0.86 94,475
Jul 14, 2015 0.90 0.90 0.87 0.88 76,205
Jul 13, 2015 0.88 0.90 0.87 0.90 218,043
Jul 10, 2015 0.89 0.89 0.87 0.88 110,154
Jul 9, 2015 0.90 0.92 0.86 0.88 93,483
Jul 8, 2015 0.89 0.92 0.85 0.88 164,604
Jul 7, 2015 0.96 0.96 0.87 0.90 275,874
Jul 6, 2015 0.98 0.98 0.89 0.96 207,663
Jul 2, 2015 0.96 0.99 0.96 0.98 95,096
Jul 1, 2015 1.00 1.00 0.91 0.94 133,458
Jun 30, 2015 1.03 1.03 0.96 1.00 184,669
Jun 29, 2015 1.03 1.04 1.02 1.03 237,308
Jun 26, 2015 1.03 1.04 1.03 1.03 99,978
Jun 25, 2015 1.04 1.05 1.03 1.03 84,035
Jun 24, 2015 1.03 1.04 1.03 1.03 32,510
Jun 23, 2015 1.03 1.05 1.03 1.05 70,999
Jun 22, 2015 1.03 1.04 1.01 1.03 153,059
Jun 19, 2015 1.05 1.05 1.02 1.03 180,796
Jun 18, 2015 1.05 1.07 1.04 1.04 70,909
Jun 17, 2015 1.04 1.05 1.03 1.04 89,020
Jun 16, 2015 1.05 1.06 1.03 1.05 78,070