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, 2018 2.762 2.786 2.705 2.743 366,008 +0.02(+0.70%)
May 30, 2018 2.724 2.762 2.705 2.724 367,040 +0.00(+0.00%)
May 29, 2018 2.772 2.772 2.611 2.724 499,391 -0.05(-1.71%)
May 25, 2018 2.772 2.772 2.772 0 -0.12(-4.26%)
May 24, 2018 2.791 2.962 2.762 2.895 465,596 +0.08(+2.69%)
May 23, 2018 2.800 2.829 2.705 2.819 341,674 +0.03(+1.02%)
May 22, 2018 2.772 2.848 2.705 2.791 428,139 +0.01(+0.34%)
May 21, 2018 2.743 2.791 2.734 2.781 215,565 +0.04(+1.38%)
May 18, 2018 2.705 2.772 2.687 2.743 944,792 +0.04(+1.40%)
May 17, 2018 2.724 2.746 2.686 2.705 382,967 -0.01(-0.35%)
May 16, 2018 2.677 2.734 2.677 2.715 355,447 +0.04(+1.60%)
May 15, 2018 2.639 2.696 2.544 2.672 298,666 -0.02(-0.88%)
May 14, 2018 2.686 2.791 2.677 2.696 258,504 +0.04(+1.43%)
May 11, 2018 2.705 2.724 2.658 2.658 177,550 -0.05(-1.75%)
May 10, 2018 2.677 2.705 2.648 2.705 278,793 +0.06(+2.15%)
May 09, 2018 2.677 2.705 2.620 2.648 192,389 -0.03(-1.06%)
May 08, 2018 2.630 2.705 2.592 2.677 251,314 +0.01(+0.36%)
May 07, 2018 2.658 2.677 2.639 2.667 165,516 +0.01(+0.36%)
May 04, 2018 2.648 2.696 2.630 2.658 261,084 +0.02(+0.72%)
May 03, 2018 2.705 2.705 2.639 2.639 133,157 -0.00(-0.18%)
May 02, 2018 2.611 2.705 2.582 2.644 305,142 +0.06(+2.39%)
May 01, 2018 2.592 2.632 2.535 2.582 268,128 -0.01(-0.37%)
Apr 30, 2018 2.686 2.686 2.573 2.592 460,629 -0.14(-5.21%)
Apr 27, 2018 2.677 2.762 2.677 2.734 203,521 +0.07(+2.49%)
Apr 26, 2018 2.705 2.705 2.649 2.667 227,345 +0.00(+0.00%)
Apr 25, 2018 2.592 2.724 2.544 2.667 254,805 +0.00(+0.00%)
Apr 24, 2018 2.658 2.696 2.630 2.667 223,187 +0.03(+1.08%)
Apr 23, 2018 2.686 2.686 2.612 2.639 317,003 -0.09(-3.14%)
Apr 20, 2018 2.781 2.781 2.686 2.724 248,562 -0.08(-2.71%)
Apr 19, 2018 2.696 2.819 2.667 2.800 483,208 +0.10(+3.87%)
Apr 18, 2018 2.667 2.734 2.630 2.696 532,459 +0.09(+3.27%)
Apr 17, 2018 2.554 2.611 2.535 2.611 418,851 +0.08(+3.00%)
Apr 16, 2018 2.630 2.630 2.516 2.535 288,385 -0.04(-1.48%)
Apr 13, 2018 2.535 2.611 2.516 2.573 414,806 +0.06(+2.26%)
Apr 12, 2018 2.563 2.563 2.478 2.516 324,914 -0.04(-1.49%)
Apr 11, 2018 2.582 2.592 2.519 2.554 587,805 +0.00(+0.00%)
Apr 10, 2018 2.563 2.611 2.535 2.554 335,779 +0.01(+0.37%)
Apr 09, 2018 2.497 2.554 2.435 2.544 381,187 +0.05(+1.90%)
Apr 06, 2018 2.573 2.573 2.487 2.497 243,495 -0.06(-2.23%)
Apr 05, 2018 2.497 2.572 2.497 2.554 209,343 +0.06(+2.28%)
Apr 04, 2018 2.544 2.563 2.459 2.497 333,975 -0.03(-1.13%)
Apr 03, 2018 2.506 2.554 2.449 2.525 341,108 +0.02(+0.76%)
Apr 02, 2018 2.563 2.582 2.501 2.506 430,929 -0.05(-1.86%)
Mar 29, 2018 2.554 2.554 2.554 0 +0.09(+3.46%)
Mar 28, 2018 2.573 2.573 2.430 2.468 448,707 -0.10(-4.06%)
Mar 27, 2018 2.630 2.639 2.563 2.573 410,808 -0.10(-3.90%)
Mar 26, 2018 2.630 2.686 2.563 2.677 581,084 +0.10(+4.06%)
Mar 23, 2018 2.630 2.686 2.573 2.573 949,067 +0.00(+0.00%)
Mar 22, 2018 2.611 2.611 2.497 2.573 598,450 -0.05(-1.81%)
Mar 21, 2018 2.506 2.630 2.473 2.620 1,004,135 +0.17(+6.98%)
Mar 20, 2018 2.516 2.525 2.421 2.449 981,621 -0.08(-3.01%)
Mar 19, 2018 2.554 2.563 2.497 2.525 485,323 -0.02(-0.75%)
Mar 16, 2018 2.506 2.544 2.430 2.544 927,555 +0.10(+4.28%)
Mar 15, 2018 2.354 2.468 2.307 2.440 1,446,072 +0.08(+3.21%)
Mar 14, 2018 2.383 2.402 2.345 2.364 158,324 -0.04(-1.58%)
Mar 13, 2018 2.440 2.478 2.383 2.402 185,264 -0.03(-1.17%)
Mar 12, 2018 2.354 2.459 2.354 2.430 188,564 +0.02(+0.79%)
Mar 09, 2018 2.335 2.440 2.335 2.411 259,986 +0.07(+2.83%)
Mar 08, 2018 2.354 2.392 2.326 2.345 148,918 -0.01(-0.40%)
Mar 07, 2018 2.345 2.354 297,277 -0.08(-3.12%)
Mar 06, 2018 2.383 2.497 2.373 2.430 414,888 +0.09(+3.64%)
Mar 05, 2018 2.354 2.383 2.288 2.345 386,067 -0.01(-0.40%)
Mar 02, 2018 2.421 2.487 2.354 2.354 313,424 -0.07(-2.75%)
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.