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 (%)
May 31, 2013 2.877 2.953 2.802 2.943 1,564,056 +0.01(+0.32%)
May 30, 2013 2.792 2.981 2.792 2.934 1,340,682 +0.17(+6.14%)
May 29, 2013 2.679 2.764 2.641 2.764 862,434 +0.14(+5.40%)
May 28, 2013 2.604 2.708 2.557 2.623 805,018 +0.04(+1.46%)
May 24, 2013 2.575 2.659 2.557 2.585 779,826 -0.03(-1.08%)
May 23, 2013 2.613 2.660 2.585 2.613 738,184 +0.02(+0.73%)
May 22, 2013 2.557 2.660 2.509 2.594 1,192,248 +0.10(+4.17%)
May 21, 2013 2.491 2.566 2.434 2.491 1,273,332 -0.08(-3.30%)
May 20, 2013 2.368 2.575 2.340 2.575 1,194,422 +0.19(+7.91%)
May 17, 2013 2.387 2.443 2.377 2.387 801,457 -0.09(-3.80%)
May 16, 2013 2.434 2.519 2.377 2.481 926,493 +0.03(+1.15%)
May 15, 2013 2.575 2.631 2.425 2.453 1,391,088 -0.21(-7.80%)
May 13, 2013 2.745 2.774 2.651 2.660 503,450 -0.08(-3.09%)
May 10, 2013 2.623 2.769 2.594 2.745 695,703 +0.06(+2.11%)
May 09, 2013 2.717 2.840 2.660 2.689 870,387 -0.10(-3.72%)
May 08, 2013 2.679 2.792 2.651 2.792 697,169 +0.15(+5.71%)
May 07, 2013 2.641 2.698 2.604 2.641 844,831 -0.06(-2.10%)
May 06, 2013 2.783 2.840 2.670 2.698 1,008,976 -0.06(-2.05%)
May 03, 2013 2.755 2.830 2.726 2.755 644,725 +0.03(+1.04%)
May 02, 2013 2.830 2.840 2.705 2.726 704,268 -0.06(-2.03%)
May 01, 2013 2.679 2.821 2.651 2.783 981,123 +0.02(+0.68%)
Apr 30, 2013 2.660 2.783 2.623 2.764 1,326,620 +0.08(+3.17%)
Apr 29, 2013 2.708 2.774 2.641 2.679 1,978,047 -0.01(-0.35%)
Apr 26, 2013 2.868 2.849 2.670 2.689 1,838,566 -0.16(-5.63%)
Apr 25, 2013 2.764 3.000 2.717 2.849 1,871,953 +0.19(+7.09%)
Apr 24, 2013 2.585 2.670 2.547 2.660 1,626,617 +0.14(+5.62%)
Apr 23, 2013 2.481 2.547 2.453 2.519 951,259 +0.01(+0.38%)
Apr 22, 2013 2.557 2.623 2.472 2.509 901,660 +0.01(+0.38%)
Apr 19, 2013 2.585 2.613 2.434 2.500 1,226,941 -0.04(-1.49%)
Apr 18, 2013 2.443 2.547 2.415 2.538 1,278,105 +0.10(+4.26%)
Apr 17, 2013 2.472 2.613 2.406 2.434 2,576,858 -0.11(-4.44%)
Apr 16, 2013 2.726 2.792 2.547 2.547 1,585,553 -0.08(-2.88%)
Apr 15, 2013 2.755 2.764 2.604 2.623 3,265,221 -0.32(-10.90%)
Apr 12, 2013 3.094 3.094 2.924 2.943 1,463,545 -0.19(-6.02%)
Apr 11, 2013 3.160 3.226 3.123 3.132 479,917 -0.03(-0.90%)
Apr 10, 2013 3.255 3.292 3.132 3.160 1,170,011 -0.15(-4.56%)
Apr 09, 2013 3.141 3.349 3.132 3.311 1,251,825 +0.19(+6.04%)
Apr 08, 2013 3.179 3.217 3.094 3.123 636,425 -0.06(-1.78%)
Apr 05, 2013 3.245 3.292 3.132 3.179 884,956 -0.04(-1.17%)
Apr 04, 2013 3.113 3.274 3.057 3.217 1,519,529 +0.08(+2.71%)
Apr 03, 2013 3.302 3.424 2.995 3.132 2,897,123 -0.17(-5.14%)
Apr 02, 2013 3.604 3.613 3.266 3.302 3,281,887 -0.36(-9.79%)
Apr 01, 2013 3.679 3.708 3.601 3.660 871,825 -0.05(-1.27%)
Mar 28, 2013 3.792 3.792 3.670 3.708 1,166,756 -0.09(-2.48%)
Mar 27, 2013 3.726 3.811 3.717 3.802 1,220,174 +0.01(+0.25%)
Mar 26, 2013 3.736 3.811 3.689 3.792 1,268,255 +0.01(+0.25%)
Mar 25, 2013 3.732 3.858 3.632 3.783 1,516,535 +0.03(+0.75%)
Mar 22, 2013 3.774 3.887 3.717 3.755 1,272,130 -0.08(-1.97%)
Mar 21, 2013 3.679 3.877 3.651 3.830 2,056,967 +0.20(+5.45%)
Mar 20, 2013 3.641 3.641 3.585 3.632 3,114,163 +0.00(+0.00%)
Mar 19, 2013 3.585 3.670 3.557 3.632 2,378,771 +0.04(+1.05%)
Mar 18, 2013 3.528 3.670 3.481 3.594 2,490,468 +0.15(+4.38%)
Mar 15, 2013 3.349 3.443 3.349 3.443 3,930,744 +0.08(+2.53%)
Mar 14, 2013 3.443 3.509 3.283 3.358 2,716,196 -0.12(-3.52%)
Mar 13, 2013 3.660 3.672 3.434 3.481 1,419,436 -0.16(-4.40%)
Mar 12, 2013 3.679 3.726 3.613 3.641 1,312,393 +0.05(+1.31%)
Mar 11, 2013 3.594 3.632 3.557 3.594 862,804 +0.02(+0.53%)
Mar 08, 2013 3.472 3.651 3.453 3.575 899,541 +0.04(+1.07%)
Mar 07, 2013 3.424 3.604 3.415 3.538 1,866,130 +0.10(+3.02%)
Mar 06, 2013 3.226 3.472 3.198 3.434 2,157,911 +0.23(+7.06%)
Mar 05, 2013 3.311 3.406 3.189 3.208 1,549,682 -0.06(-1.73%)
Mar 04, 2013 3.396 3.415 3.179 3.264 1,870,711 -0.16(-4.68%)
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.