Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Silvercorp Metals (NY: SVM )

4.690 -0.170 (-3.50%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.402 2.458 2.377 2.402 910,007 +0.03(+1.26%)
Feb 28, 2024 2.392 2.422 2.342 2.372 753,930 -0.04(-1.65%)
Feb 27, 2024 2.422 2.447 2.382 2.412 735,929 -0.02(-0.82%)
Feb 26, 2024 2.432 2.432 2.362 2.432 796,366 -0.01(-0.41%)
Feb 23, 2024 2.372 2.462 2.332 2.442 1,209,895 +0.09(+3.81%)
Feb 22, 2024 2.402 2.432 2.352 2.352 1,401,613 -0.04(-1.67%)
Feb 21, 2024 2.392 2.402 2.362 2.392 716,052 +0.00(+0.00%)
Feb 20, 2024 2.422 2.442 2.352 2.392 615,472 +0.00(+0.00%)
Feb 16, 2024 2.372 2.452 2.352 2.392 908,454 +0.01(+0.42%)
Feb 15, 2024 2.312 2.422 2.312 2.382 1,383,819 +0.11(+4.82%)
Feb 14, 2024 2.252 2.302 2.232 2.272 1,189,619 +0.01(+0.44%)
Feb 13, 2024 2.402 2.402 2.213 2.262 2,108,032 -0.20(-8.10%)
Feb 12, 2024 2.382 2.531 2.372 2.462 1,080,353 +0.09(+3.78%)
Feb 09, 2024 2.312 2.422 2.242 2.372 1,402,946 +0.13(+5.78%)
Feb 08, 2024 2.242 2.282 2.232 2.242 722,959 -0.02(-0.88%)
Feb 07, 2024 2.282 2.292 2.242 2.262 613,065 -0.02(-0.87%)
Feb 06, 2024 2.292 2.322 2.262 2.282 797,371 +0.01(+0.44%)
Feb 05, 2024 2.322 2.342 2.242 2.272 1,049,347 -0.09(-3.80%)
Feb 02, 2024 2.332 2.362 2.312 2.362 906,878 -0.04(-1.66%)
Feb 01, 2024 2.372 2.452 2.352 2.402 1,368,365 +0.04(+1.69%)
Jan 31, 2024 2.491 2.491 2.342 2.362 1,192,392 -0.12(-4.82%)
Jan 30, 2024 2.472 2.506 2.362 2.482 4,167,729 +0.03(+1.22%)
Jan 29, 2024 2.412 2.452 2.352 2.452 1,243,614 +0.07(+2.93%)
Jan 26, 2024 2.392 2.422 2.362 2.382 487,942 -0.01(-0.42%)
Jan 25, 2024 2.432 2.432 2.362 2.392 776,929 +0.02(+0.84%)
Jan 24, 2024 2.472 2.472 2.342 2.372 1,222,048 -0.07(-2.86%)
Jan 23, 2024 2.422 2.452 2.367 2.442 944,420 +0.05(+2.08%)
Jan 22, 2024 2.302 2.432 2.292 2.392 1,711,994 +0.09(+3.90%)
Jan 19, 2024 2.322 2.332 2.262 2.302 1,043,310 -0.01(-0.43%)
Jan 18, 2024 2.352 2.352 2.275 2.312 927,076 +0.00(+0.00%)
Jan 17, 2024 2.312 2.322 2.242 2.312 1,718,264 -0.03(-1.28%)
Jan 16, 2024 2.422 2.422 2.307 2.342 1,861,908 -0.08(-3.29%)
Jan 12, 2024 2.422 2.526 2.412 2.422 1,484,768 +0.08(+3.40%)
Jan 11, 2024 2.382 2.402 2.292 2.342 1,319,399 -0.06(-2.49%)
Jan 10, 2024 2.382 2.402 2.337 2.402 760,562 +0.02(+0.84%)
Jan 09, 2024 2.462 2.462 2.382 2.382 1,168,539 -0.07(-2.85%)
Jan 08, 2024 2.472 2.516 2.422 2.452 822,723 -0.05(-1.99%)
Jan 05, 2024 2.531 2.611 2.496 2.501 1,057,370 -0.03(-1.18%)
Jan 04, 2024 2.521 2.551 2.491 2.531 1,488,272 -0.01(-0.39%)
Jan 03, 2024 2.482 2.566 2.442 2.541 2,169,000 +0.02(+0.79%)
Jan 02, 2024 2.601 2.631 2.521 2.521 1,154,742 -0.10(-3.80%)
Dec 29, 2023 2.651 2.671 2.596 2.621 1,558,328 -0.06(-2.23%)
Dec 28, 2023 2.721 2.751 2.661 2.681 1,013,200 -0.07(-2.54%)
Dec 27, 2023 2.780 2.830 2.751 2.751 1,048,463 -0.01(-0.36%)
Dec 26, 2023 2.790 2.790 2.711 2.761 668,358 +0.01(+0.36%)
Dec 22, 2023 2.810 2.910 2.751 2.751 1,600,073 -0.01(-0.36%)
Dec 21, 2023 2.771 2.790 2.706 2.761 1,107,035 +0.08(+2.97%)
Dec 20, 2023 2.790 2.840 2.676 2.681 1,495,836 -0.09(-3.24%)
Dec 19, 2023 2.721 2.835 2.716 2.771 1,214,459 +0.09(+3.35%)
Dec 18, 2023 2.780 2.780 2.651 2.681 1,110,173 -0.07(-2.54%)
Dec 15, 2023 2.790 2.800 2.701 2.751 2,000,514 -0.06(-2.13%)
Dec 14, 2023 2.850 2.960 2.751 2.810 2,338,883 +0.04(+1.44%)
Dec 13, 2023 2.541 2.800 2.541 2.771 2,207,204 +0.25(+9.88%)
Dec 12, 2023 2.641 2.651 2.511 2.521 1,609,444 -0.08(-3.06%)
Dec 11, 2023 2.621 2.641 2.561 2.601 1,308,469 -0.05(-1.88%)
Dec 08, 2023 2.641 2.706 2.616 2.651 1,125,767 -0.02(-0.75%)
Dec 07, 2023 2.711 2.711 2.651 2.671 1,020,376 -0.04(-1.47%)
Dec 06, 2023 2.691 2.766 2.691 2.711 1,168,110 -0.01(-0.37%)
Dec 05, 2023 2.780 2.790 2.681 2.721 1,122,195 -0.06(-2.15%)
Dec 04, 2023 2.830 2.885 2.751 2.780 2,756,101 -0.11(-3.79%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.