Recent Quotes (30 days)

You have no recent quotes
chg | %

SilverCrest Mines Inc historical prices

   Watch this stock

Historical chart

    2.66 
    2.26 
    1.87 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 1.65 1.68 1.60 1.61 436,068
Sep 18, 2014 1.71 1.71 1.66 1.66 224,428
Sep 17, 2014 1.74 1.76 1.70 1.72 150,070
Sep 16, 2014 1.71 1.76 1.69 1.72 168,496
Sep 15, 2014 1.72 1.72 1.69 1.71 101,239
Sep 12, 2014 1.74 1.75 1.72 1.72 179,297
Sep 11, 2014 1.69 1.78 1.62 1.78 308,827
Sep 10, 2014 1.75 1.75 1.61 1.70 364,075
Sep 9, 2014 1.71 1.76 1.70 1.76 383,542
Sep 8, 2014 1.85 1.86 1.71 1.71 427,039
Sep 5, 2014 1.84 1.87 1.82 1.86 153,983
Sep 4, 2014 1.95 1.97 1.82 1.84 280,167
Sep 3, 2014 1.98 1.98 1.92 1.94 146,655
Sep 2, 2014 1.96 2.00 1.94 1.96 209,399
Aug 29, 2014 2.00 2.03 1.96 1.99 421,589
Aug 28, 2014 2.00 2.02 1.97 2.00 126,437
Aug 27, 2014 2.01 2.01 1.96 1.96 78,932
Aug 26, 2014 1.94 2.01 1.94 2.01 73,152
Aug 25, 2014 1.95 1.95 1.90 1.91 161,999
Aug 22, 2014 1.96 2.00 1.94 1.96 70,978
Aug 21, 2014 1.95 1.98 1.94 1.95 167,458
Aug 20, 2014 2.01 2.02 1.93 1.99 180,695
Aug 19, 2014 2.00 2.02 1.99 2.01 90,420
Aug 18, 2014 2.02 2.03 2.01 2.01 75,854
Aug 15, 2014 1.97 2.04 1.97 2.03 165,015
Aug 14, 2014 2.08 2.10 2.04 2.05 189,293
Aug 13, 2014 2.13 2.15 2.05 2.10 319,205
Aug 12, 2014 2.12 2.13 2.08 2.10 198,691
Aug 11, 2014 2.07 2.13 2.05 2.09 161,122
Aug 8, 2014 2.05 2.13 2.05 2.08 239,682