Recent Quotes (30 days)

You have no recent quotes
chg | %

SilverCrest Mines Inc historical prices

   Watch this stock

Historical chart

    1.86 
    1.48 
    1.10 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 0.91 0.93 0.84 0.87 149,900
Sep 1, 2015 0.97 0.98 0.90 0.90 164,215
Aug 31, 2015 0.94 1.00 0.91 0.96 109,887
Aug 28, 2015 0.93 1.01 0.92 0.96 71,865
Aug 27, 2015 0.87 0.95 0.87 0.90 30,060
Aug 26, 2015 0.90 0.90 0.84 0.87 111,987
Aug 25, 2015 0.97 0.98 0.88 0.92 209,989
Aug 24, 2015 0.95 1.05 0.91 0.94 269,350
Aug 21, 2015 1.10 1.10 1.02 1.03 136,528
Aug 20, 2015 1.08 1.10 1.08 1.10 2,132,760
Aug 19, 2015 1.06 1.09 1.06 1.06 243,423
Aug 18, 2015 1.08 1.09 1.03 1.06 121,078
Aug 17, 2015 1.03 1.13 1.03 1.08 594,373
Aug 14, 2015 1.02 1.08 1.02 1.02 224,907
Aug 13, 2015 1.06 1.07 1.02 1.03 266,842
Aug 12, 2015 1.02 1.11 1.01 1.08 382,652
Aug 11, 2015 0.95 0.99 0.94 0.99 160,400
Aug 10, 2015 0.85 0.94 0.84 0.93 162,219
Aug 7, 2015 0.83 0.90 0.83 0.84 59,581
Aug 6, 2015 0.78 0.84 0.78 0.83 110,080
Aug 5, 2015 0.80 0.84 0.78 0.79 210,555
Aug 4, 2015 0.80 0.85 0.79 0.81 168,643
Aug 3, 2015 0.86 0.90 0.78 0.78 132,104
Jul 31, 2015 0.79 0.87 0.79 0.84 80,181
Jul 30, 2015 0.86 0.87 0.80 0.81 284,867
Jul 29, 2015 0.88 0.88 0.85 0.86 109,937
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