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 29, 2015 1.085 1.132 1.057 1.066 1,186,632 -0.02(-1.74%)
May 28, 2015 1.113 1.113 1.085 1.085 750,808 -0.03(-2.54%)
May 27, 2015 1.123 1.123 1.085 1.113 563,154 +0.01(+0.85%)
May 26, 2015 1.151 1.151 1.094 1.104 1,080,672 -0.07(-5.65%)
May 22, 2015 1.170 1.170 1.170 0 +0.00(+0.00%)
May 21, 2015 1.170 1.226 1.160 1.170 693,020 -0.02(-1.59%)
May 20, 2015 1.217 1.245 1.189 1.189 518,302 -0.04(-3.08%)
May 19, 2015 1.292 1.302 1.226 1.226 1,081,581 -0.09(-7.14%)
May 18, 2015 1.245 1.330 1.245 1.321 1,153,283 +0.07(+5.26%)
May 15, 2015 1.264 1.274 1.226 1.255 786,749 +0.01(+0.76%)
May 14, 2015 1.245 1.292 1.236 1.245 699,610 +0.01(+0.76%)
May 13, 2015 1.264 1.302 1.236 1.236 1,679,941 +0.00(+0.00%)
May 12, 2015 1.217 1.245 1.189 1.236 948,307 +0.05(+3.97%)
May 11, 2015 1.198 1.217 1.160 1.189 525,145 -0.01(-0.79%)
May 08, 2015 1.179 1.198 1.160 1.198 329,976 +0.03(+2.42%)
May 07, 2015 1.170 1.179 1.151 1.170 334,776 +0.00(+0.00%)
May 06, 2015 1.189 1.198 1.170 1.170 368,269 -0.01(-0.80%)
May 05, 2015 1.236 1.245 1.179 1.179 418,018 -0.04(-3.10%)
May 04, 2015 1.208 1.217 1.189 1.217 392,163 +0.04(+3.20%)
May 01, 2015 1.170 1.179 1.160 1.179 351,377 +0.01(+0.81%)
Apr 30, 2015 1.179 1.189 1.160 1.170 435,828 -0.03(-2.36%)
Apr 29, 2015 1.198 1.236 1.189 1.198 870,213 -0.03(-2.31%)
Apr 28, 2015 1.179 1.236 1.179 1.226 1,028,685 +0.05(+4.00%)
Apr 27, 2015 1.170 1.198 1.151 1.179 1,029,768 +0.03(+2.46%)
Apr 24, 2015 1.132 1.160 1.123 1.151 713,362 +0.00(+0.00%)
Apr 23, 2015 1.113 1.160 1.113 1.151 414,333 +0.04(+3.39%)
Apr 22, 2015 1.123 1.160 1.113 1.113 497,328 -0.02(-1.67%)
Apr 21, 2015 1.123 1.141 1.123 1.132 244,520 +0.00(+0.00%)
Apr 20, 2015 1.141 1.141 1.104 1.132 560,692 +0.00(+0.00%)
Apr 17, 2015 1.198 1.198 1.132 1.132 526,132 -0.04(-3.23%)
Apr 16, 2015 1.189 1.198 1.151 1.170 341,207 +0.00(+0.00%)
Apr 15, 2015 1.141 1.179 1.127 1.170 523,851 +0.04(+3.33%)
Apr 14, 2015 1.141 1.160 1.123 1.132 488,989 -0.01(-0.83%)
Apr 13, 2015 1.198 1.198 1.132 1.141 493,717 -0.06(-4.72%)
Apr 10, 2015 1.170 1.198 1.170 1.198 218,859 +0.03(+2.42%)
Apr 09, 2015 1.160 1.179 1.151 1.170 237,449 +0.00(+0.00%)
Apr 08, 2015 1.208 1.217 1.160 1.170 488,813 -0.05(-3.88%)
Apr 07, 2015 1.198 1.217 1.179 1.217 568,567 +0.01(+0.78%)
Apr 06, 2015 1.179 1.208 1.170 1.208 721,717 +0.08(+7.56%)
Apr 02, 2015 1.123 1.123 1.123 0 -0.05(-4.03%)
Apr 01, 2015 1.094 1.179 1.085 1.170 1,467,546 +0.06(+5.09%)
Mar 31, 2015 1.141 1.160 1.075 1.113 1,727,177 +0.00(+0.00%)
Mar 30, 2015 1.151 1.170 1.104 1.113 931,609 -0.06(-4.84%)
Mar 27, 2015 1.160 1.198 1.160 1.170 738,380 +0.02(+1.64%)
Mar 26, 2015 1.208 1.217 1.151 1.151 463,196 -0.04(-3.17%)
Mar 25, 2015 1.208 1.236 1.184 1.189 999,241 +0.00(+0.00%)
Mar 24, 2015 1.226 1.236 1.179 1.189 643,018 -0.05(-3.82%)
Mar 23, 2015 1.245 1.274 1.236 1.236 957,557 +0.01(+0.77%)
Mar 20, 2015 1.226 1.236 1.179 1.226 1,475,570 +0.02(+1.56%)
Mar 19, 2015 1.208 1.217 1.151 1.208 1,102,702 +0.00(+0.00%)
Mar 18, 2015 1.113 1.208 1.113 1.208 1,172,498 +0.09(+8.47%)
Mar 17, 2015 1.151 1.189 1.104 1.113 975,084 -0.04(-3.28%)
Mar 16, 2015 1.141 1.189 1.127 1.151 1,305,180 +0.03(+2.52%)
Mar 13, 2015 1.047 1.132 1.038 1.123 751,005 +0.06(+5.31%)
Mar 12, 2015 1.113 1.151 1.057 1.066 952,203 -0.07(-5.83%)
Mar 11, 2015 1.075 1.141 1.019 1.132 1,397,261 +0.06(+5.26%)
Mar 10, 2015 1.085 1.123 1.019 1.075 1,577,240 -0.01(-0.87%)
Mar 09, 2015 1.160 1.160 1.085 1.085 1,054,458 -0.06(-4.96%)
Mar 06, 2015 1.179 1.189 1.132 1.141 944,050 -0.07(-5.47%)
Mar 05, 2015 1.208 1.217 1.179 1.208 245,594 +0.01(+0.79%)
Mar 04, 2015 1.236 1.179 1.198 648,895 -0.04(-3.05%)
Mar 03, 2015 1.283 1.283 1.217 1.236 568,824 +0.00(+0.00%)
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.