SilverCrest Mines Stock Price History, SVLC Historical Prices

Add to My Stocks
$0.86 $0.02 (2.16%) SVLC stock closing price Oct 01, 2015 (Closing)

We provide 10 years stock price history for free. You can download SilverCrest Mines stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and SilverCrest Mines P/E ratio data for the stock. The SilverCrest Mines stock price history chart shows that the stock price was at a high of 2.97 on 21 Sep, 2012 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-010.900.940.850.8692170430.501.58
2015-09-300.820.900.820.88178282440.001.62
2015-09-290.820.870.820.84156942420.001.54
2015-09-280.860.890.820.82137901411.001.51
2015-09-250.920.930.880.90130321450.001.65
2015-09-240.830.930.830.92239241460.001.69
2015-09-230.900.900.810.81122177405.501.49
2015-09-220.860.890.850.8943294445.001.63
2015-09-210.890.940.850.8857641437.501.61
2015-09-180.900.940.860.90231818451.501.66
2015-09-170.870.900.840.88113765440.001.62
2015-09-160.830.880.830.87119312435.001.60
2015-09-150.780.850.780.8248520410.001.51
2015-09-140.780.810.780.8052297400.001.47
2015-09-110.780.810.740.7995906397.001.46
2015-09-100.790.830.770.79569794395.001.45
2015-09-090.820.860.790.83115346415.001.52
2015-09-080.840.870.820.8363987415.001.52
2015-09-070.000.000.000.840N/AN/A
2015-09-040.870.870.810.8479849419.501.54
2015-09-030.860.920.840.8582888425.001.56
2015-09-020.910.930.840.87149900433.001.59
2015-09-010.970.980.900.90164215450.001.65
2015-08-310.941.000.910.96109887480.001.76
2015-08-280.931.010.920.9671865480.001.76
2015-08-270.870.950.870.9030060450.001.65
2015-08-260.900.900.840.87111987435.001.60
2015-08-250.970.980.880.92209989459.501.69
2015-08-240.951.050.910.94269350470.001.73
2015-08-211.101.101.031.03136528515.001.89
2015-08-201.081.101.081.102132760550.002.02
2015-08-191.061.091.061.06243423530.001.95
2015-08-181.081.091.031.06121078530.001.95
2015-08-171.031.131.031.08594373540.001.98
2015-08-141.021.081.021.02224907510.001.87
2015-08-131.061.071.021.03266842515.001.89
2015-08-121.021.111.011.08382652N/A2.48
2015-08-110.950.990.940.99160400N/A2.28
2015-08-100.850.940.840.93162219N/A2.14
2015-08-070.830.900.830.8559581N/A1.94
2015-08-060.780.840.780.83110080N/A1.91
2015-08-050.800.840.780.79210555N/A1.82
2015-08-040.800.850.790.81168643N/A1.86
2015-08-030.860.900.780.78132104N/A1.79
2015-07-310.790.870.790.8580181N/A1.94
2015-07-300.860.870.800.81284867N/A1.86
2015-07-290.880.880.850.86109937N/A1.98
2015-07-280.850.880.850.87158800N/A2.00
2015-07-270.860.900.820.831576151N/A1.90
2015-07-240.690.740.650.73372856N/A1.69
2015-07-230.810.810.720.72162437N/A1.66
2015-07-220.780.800.750.79144797N/A1.82
2015-07-210.790.810.760.77286870N/A1.77
2015-07-200.810.820.790.79289086N/A1.82
2015-07-170.880.880.840.86138123N/A1.98
2015-07-160.880.880.870.8851012N/A2.02
2015-07-150.890.890.860.8794475N/A1.99
2015-07-140.900.900.870.8876205N/A2.03
2015-07-130.880.900.870.90218043N/A2.07
2015-07-100.890.890.870.88110154N/A2.02
2015-07-090.900.920.860.8893483N/A2.02
2015-07-080.890.920.850.88164604N/A2.02
2015-07-070.960.960.870.90275874N/A2.07
2015-07-060.980.990.890.96207663N/A2.20
2015-07-030.000.000.000.980N/AN/A
2015-07-020.960.990.960.9895096N/A2.25
2015-07-011.001.000.910.95133458N/A2.17
2015-06-301.031.030.961.00184669N/A2.30
2015-06-291.031.041.021.03237308N/A2.37
2015-06-261.031.041.031.0399978N/A2.37
2015-06-251.041.051.031.0384035N/A2.37
2015-06-241.031.041.031.0332510N/A2.37
2015-06-231.031.051.031.0570999N/A2.41
2015-06-221.031.041.011.03153059N/A2.37
2015-06-191.051.051.021.03180796N/A2.37
2015-06-181.051.071.041.0470909N/A2.39
2015-06-171.041.051.031.0489020N/A2.39
2015-06-161.051.061.031.0578070N/A2.41
2015-06-151.061.071.041.0542545N/A2.41
2015-06-121.051.071.051.0723350N/A2.46
2015-06-111.051.081.041.0777808N/A2.46
2015-06-101.051.061.041.0672371N/A2.44
2015-06-091.041.051.031.0343332N/A2.37
2015-06-081.041.041.021.0465320N/A2.39
2015-06-051.031.051.021.04202557N/A2.39
2015-06-041.021.051.021.0419751N/A2.39
2015-06-031.051.051.031.0529113N/A2.41
2015-06-021.021.061.021.0566528N/A2.41
2015-06-011.031.051.021.02146381N/A2.35
Get more Data

SilverCrest Mines Stock Chart

View SVLC PE ratio, PS ratio stocks charts and compare with peers.
SVLC Chart
Note: Compare SilverCrest Mines stock price history with the index and industry peers.

SilverCrest Mines Historical Prices: Past 5 years

Max Stock Price 2.97 Sep 21,2012
Min Stock Price 0.72 Jul 23,2015
Avg Stock Price 1.77

SilverCrest Mines Historical PE ratio: Past 5 years

Max PE Ratio 550 Aug 20,2015
Min PE Ratio 6.13 Dec 23,2013
Avg PE Ratio 74.95

SilverCrest Mines Historical PS ratio: Past 5 years

Max PS Ratio 5.15 Aug 14,2014
Min PS Ratio 1.45 Sep 10,2015
Avg PS Ratio 3.31

SVLC Industry Peers

Company Price Change (%)
Alexco Resource (AXU)1.410.01 (0.71%)
Amers Silver Cp (USAS)3.30 (0%)
Fortuna Silver Mines (FSM)4.460.02 (0.45%)
Endeavour Silver (EXK)2.170.01 (0.46%)
Pan American Silver (PAAS)17.730.04 (0.23%)
Sandstorm Gold (SAND)4.440.06 (1.37%)
Tahoe Resources (TAHO)5.350.23 (4.12%)

We provide SilverCrest Mines historical quotes along with PE ratio and PS ratio for doing SilverCrest Mines fundamental analysis. SilverCrest Mines stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SVLC saw a high of 0.94, and a low of 0.85 on last trading day. Looking at SilverCrest Mines stock market history data, the P/S ratio was at a low of 1.45 on 10 Sep, 2015. .