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, 2022 2.827 2.857 2.641 2.661 1,505,874 -0.20(-6.85%)
May 27, 2022 2.876 2.925 2.808 2.857 1,498,909 +0.08(+2.82%)
May 26, 2022 2.700 2.778 2.671 2.778 792,267 +0.09(+3.27%)
May 25, 2022 2.681 2.729 2.622 2.690 950,965 -0.03(-1.08%)
May 24, 2022 2.690 2.769 2.633 2.720 1,630,507 +0.04(+1.46%)
May 23, 2022 2.690 2.778 2.681 2.681 825,532 +0.00(+0.00%)
May 20, 2022 2.720 2.749 2.632 2.681 1,470,337 -0.04(-1.44%)
May 19, 2022 2.602 2.739 2.602 2.720 1,301,468 +0.16(+6.11%)
May 18, 2022 2.661 2.681 2.553 2.563 1,010,649 -0.12(-4.38%)
May 17, 2022 2.661 2.720 2.632 2.681 927,399 +0.06(+2.24%)
May 16, 2022 2.612 2.666 2.583 2.622 1,258,950 -0.02(-0.74%)
May 13, 2022 2.456 2.686 2.456 2.641 1,786,391 +0.17(+6.72%)
May 12, 2022 2.504 2.563 2.407 2.475 2,368,624 -0.10(-3.80%)
May 11, 2022 2.622 2.739 2.548 2.573 1,891,637 +0.01(+0.38%)
May 10, 2022 2.671 2.690 2.495 2.563 1,895,673 -0.03(-1.13%)
May 09, 2022 2.749 2.773 2.592 2.592 2,067,986 -0.26(-9.25%)
May 06, 2022 2.906 2.935 2.827 2.857 1,263,922 -0.03(-1.02%)
May 05, 2022 3.101 3.101 2.837 2.886 1,960,854 -0.18(-5.75%)
May 04, 2022 3.023 3.101 2.925 3.062 1,506,197 +0.06(+1.95%)
May 03, 2022 2.935 3.033 2.935 3.003 979,069 +0.06(+1.99%)
May 02, 2022 2.896 2.950 2.813 2.945 1,498,360 -0.01(-0.33%)
Apr 29, 2022 3.101 3.140 2.945 2.954 1,180,321 -0.12(-3.82%)
Apr 28, 2022 2.974 3.077 2.896 3.072 1,698,159 +0.11(+3.63%)
Apr 27, 2022 3.033 3.072 2.945 2.964 1,493,813 -0.05(-1.62%)
Apr 26, 2022 3.170 3.170 3.003 3.013 1,141,157 -0.16(-4.94%)
Apr 25, 2022 3.228 3.287 3.062 3.170 1,630,718 -0.21(-6.09%)
Apr 22, 2022 3.434 3.488 3.331 3.375 1,067,984 -0.13(-3.63%)
Apr 21, 2022 3.620 3.649 3.453 3.502 1,147,331 -0.17(-4.53%)
Apr 20, 2022 3.629 3.698 3.571 3.669 728,304 +0.05(+1.35%)
Apr 19, 2022 3.757 3.766 3.610 3.620 1,326,563 -0.17(-4.39%)
Apr 18, 2022 3.845 3.894 3.776 3.786 1,456,494 -0.01(-0.26%)
Apr 14, 2022 3.757 3.825 3.708 3.796 1,147,120 +0.04(+1.04%)
Apr 13, 2022 3.718 3.825 3.698 3.757 1,295,930 +0.09(+2.40%)
Apr 12, 2022 3.708 3.766 3.634 3.669 1,112,087 +0.02(+0.54%)
Apr 11, 2022 3.698 3.737 3.581 3.649 912,923 +0.02(+0.54%)
Apr 08, 2022 3.551 3.678 3.551 3.629 814,311 +0.09(+2.49%)
Apr 07, 2022 3.483 3.600 3.468 3.541 953,384 +0.07(+1.97%)
Apr 06, 2022 3.532 3.561 3.424 3.473 844,195 -0.06(-1.66%)
Apr 05, 2022 3.688 3.767 3.522 3.532 1,292,030 -0.12(-3.22%)
Apr 04, 2022 3.659 3.708 3.571 3.649 867,451 +0.01(+0.27%)
Apr 01, 2022 3.522 3.669 3.483 3.639 1,084,496 +0.10(+2.76%)
Mar 31, 2022 3.639 3.688 3.541 3.541 1,224,744 -0.11(-2.95%)
Mar 30, 2022 3.659 3.747 3.610 3.649 1,044,976 +0.00(+0.00%)
Mar 29, 2022 3.463 3.669 3.444 3.649 1,127,357 +0.08(+2.19%)
Mar 28, 2022 3.766 3.766 3.551 3.571 1,306,199 -0.22(-5.68%)
Mar 25, 2022 3.884 3.884 3.766 3.786 1,130,879 -0.08(-2.03%)
Mar 24, 2022 3.874 3.943 3.766 3.864 2,306,782 +0.03(+0.77%)
Mar 23, 2022 3.806 3.884 3.766 3.835 878,233 +0.03(+0.77%)
Mar 22, 2022 3.943 3.943 3.757 3.806 1,248,499 -0.13(-3.23%)
Mar 21, 2022 3.933 4.021 3.864 3.933 1,393,354 +0.04(+1.00%)
Mar 18, 2022 3.806 3.923 3.742 3.894 3,471,322 +0.07(+1.79%)
Mar 17, 2022 3.796 3.987 3.786 3.825 2,330,771 +0.11(+2.89%)
Mar 16, 2022 3.659 3.727 3.561 3.718 1,126,438 +0.02(+0.53%)
Mar 15, 2022 3.571 3.747 3.527 3.698 1,334,005 +0.07(+1.89%)
Mar 14, 2022 3.864 3.894 3.590 3.629 1,851,575 -0.40(-9.95%)
Mar 11, 2022 3.962 4.031 3.913 4.031 3,498,014 -0.06(-1.44%)
Mar 10, 2022 3.943 4.109 3.913 4.089 1,812,208 +0.18(+4.50%)
Mar 09, 2022 3.835 3.977 3.698 3.913 1,643,233 -0.03(-0.74%)
Mar 08, 2022 3.894 4.109 3.825 3.943 3,991,939 +0.17(+4.40%)
Mar 07, 2022 3.913 3.923 3.703 3.776 2,533,191 -0.12(-3.02%)
Mar 04, 2022 3.796 3.943 3.796 3.894 1,350,875 +0.05(+1.27%)
Mar 03, 2022 3.845 3.889 3.742 3.845 898,839 +0.01(+0.26%)
Mar 02, 2022 3.806 3.874 3.737 3.835 1,114,532 -0.03(-0.76%)
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.