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, 2019 2.065 2.122 2.045 2.093 415,625 +0.08(+3.81%)
May 30, 2019 1.949 2.079 1.920 2.017 333,896 +0.07(+3.45%)
May 29, 2019 1.949 1.978 1.920 1.949 256,322 -0.01(-0.49%)
May 28, 2019 2.017 2.065 1.949 1.959 223,064 -0.09(-4.23%)
May 24, 2019 1.997 2.074 1.997 2.045 201,616 +0.06(+2.90%)
May 23, 2019 2.007 2.055 1.978 1.988 239,759 -0.01(-0.48%)
May 22, 2019 2.065 2.093 1.997 1.997 163,482 -0.09(-4.15%)
May 21, 2019 2.074 2.093 2.045 2.084 184,049 +0.01(+0.46%)
May 20, 2019 2.055 2.113 2.055 2.074 36,104 +0.00(+0.00%)
May 17, 2019 2.017 2.108 2.017 2.074 254,832 +0.02(+0.93%)
May 16, 2019 2.113 2.141 2.045 2.055 269,658 -0.06(-2.73%)
May 15, 2019 2.093 2.151 2.069 2.113 152,690 +0.03(+1.38%)
May 14, 2019 2.141 2.161 2.074 2.084 321,744 -0.03(-1.36%)
May 13, 2019 2.084 2.152 2.084 2.113 374,789 +0.05(+2.56%)
May 10, 2019 2.055 2.103 2.045 2.060 174,331 -0.00(-0.23%)
May 09, 2019 2.093 2.141 2.055 2.065 192,807 -0.04(-1.83%)
May 08, 2019 2.180 2.180 2.093 2.103 223,284 -0.03(-1.35%)
May 07, 2019 2.045 2.161 2.045 2.132 229,335 +0.07(+3.26%)
May 06, 2019 2.065 2.132 2.065 2.065 193,519 -0.04(-1.83%)
May 03, 2019 2.113 2.161 2.065 2.103 179,122 +0.03(+1.39%)
May 02, 2019 2.084 2.132 2.065 2.074 260,883 -0.05(-2.26%)
May 01, 2019 2.151 2.180 2.093 2.122 218,293 -0.03(-1.34%)
Apr 30, 2019 2.180 2.199 2.141 2.151 335,040 -0.05(-2.18%)
Apr 29, 2019 2.199 2.209 2.132 2.199 255,105 +0.00(+0.22%)
Apr 26, 2019 2.151 2.199 2.151 2.194 235,358 +0.05(+2.47%)
Apr 25, 2019 2.170 2.199 2.122 2.141 303,970 -0.01(-0.45%)
Apr 24, 2019 2.074 2.199 2.074 2.151 327,898 +0.04(+1.82%)
Apr 23, 2019 2.103 2.141 2.093 2.113 303,884 -0.01(-0.45%)
Apr 22, 2019 2.199 2.237 2.093 2.122 411,948 -0.08(-3.49%)
Apr 18, 2019 2.257 2.295 2.199 2.199 275,139 -0.08(-3.38%)
Apr 17, 2019 2.285 2.324 2.257 2.276 176,648 -0.01(-0.42%)
Apr 16, 2019 2.343 2.343 2.285 2.285 224,467 -0.10(-4.03%)
Apr 15, 2019 2.372 2.391 2.285 2.381 339,050 +0.07(+2.90%)
Apr 12, 2019 2.362 2.396 2.314 2.314 222,132 -0.07(-2.82%)
Apr 11, 2019 2.401 2.429 2.360 2.381 254,998 -0.04(-1.59%)
Apr 10, 2019 2.468 2.487 2.410 2.420 273,093 -0.06(-2.33%)
Apr 09, 2019 2.468 2.487 2.420 2.477 325,338 +0.06(+2.38%)
Apr 08, 2019 2.449 2.477 2.401 2.420 194,336 -0.02(-0.79%)
Apr 05, 2019 2.439 2.449 2.401 2.439 118,512 -0.02(-0.78%)
Apr 04, 2019 2.314 2.458 2.266 2.458 551,098 +0.14(+6.22%)
Apr 03, 2019 2.391 2.401 2.305 2.314 435,289 -0.07(-2.82%)
Apr 02, 2019 2.391 2.401 2.333 2.381 267,857 -0.03(-1.20%)
Apr 01, 2019 2.429 2.477 2.362 2.410 400,977 -0.04(-1.57%)
Mar 29, 2019 2.468 2.535 2.439 2.449 363,972 -0.02(-0.78%)
Mar 28, 2019 2.564 2.583 2.449 2.468 714,236 -0.16(-6.20%)
Mar 27, 2019 2.573 2.631 2.573 2.631 423,155 +0.04(+1.48%)
Mar 26, 2019 2.573 2.621 2.554 2.593 572,518 +0.00(+0.00%)
Mar 25, 2019 2.621 2.621 2.535 2.593 390,234 -0.02(-0.74%)
Mar 22, 2019 2.506 2.641 2.468 2.612 606,620 +0.12(+4.62%)
Mar 21, 2019 2.506 2.525 2.429 2.497 261,661 +0.00(+0.00%)
Mar 20, 2019 2.487 2.516 2.410 2.497 334,630 +0.04(+1.56%)
Mar 19, 2019 2.449 2.497 2.449 2.458 164,154 +0.02(+0.79%)
Mar 18, 2019 2.506 2.506 2.429 2.439 335,624 -0.06(-2.31%)
Mar 15, 2019 2.525 2.535 2.468 2.497 204,636 +0.01(+0.39%)
Mar 14, 2019 2.573 2.573 2.477 2.487 305,143 -0.14(-5.47%)
Mar 13, 2019 2.631 2.631 2.564 2.631 407,405 +0.02(+0.74%)
Mar 12, 2019 2.554 2.620 2.516 2.612 370,695 +0.11(+4.21%)
Mar 11, 2019 2.545 2.545 2.414 2.506 329,066 -0.03(-1.14%)
Mar 08, 2019 2.497 2.537 2.429 2.535 350,642 +0.12(+4.76%)
Mar 07, 2019 2.353 2.506 2.333 2.420 317,977 +0.04(+1.61%)
Mar 06, 2019 2.497 2.525 2.362 2.381 340,527 -0.14(-5.70%)
Mar 05, 2019 2.449 2.535 2.410 2.525 271,967 +0.09(+3.54%)
Mar 04, 2019 2.410 2.458 2.353 2.439 533,510 +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.