Financial News

Silvercorp Metals (NY: SVM )

4.020 +0.050 (+1.26%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.218 5.384 5.159 5.354 560,191 +0.16(+3.00%)
Jun 29, 2021 5.218 5.296 5.140 5.198 918,765 -0.09(-1.66%)
Jun 28, 2021 5.413 5.462 5.257 5.286 830,038 -0.10(-1.81%)
Jun 25, 2021 5.550 5.569 5.364 5.384 767,430 -0.10(-1.78%)
Jun 24, 2021 5.550 5.550 5.437 5.481 660,511 +0.03(+0.54%)
Jun 23, 2021 5.589 5.696 5.452 5.452 732,488 -0.11(-1.93%)
Jun 22, 2021 5.589 5.589 5.472 5.559 711,730 -0.08(-1.38%)
Jun 21, 2021 5.735 5.754 5.600 5.637 803,694 -0.02(-0.34%)
Jun 18, 2021 5.706 5.891 5.608 5.657 1,568,888 -0.08(-1.36%)
Jun 17, 2021 5.754 5.813 5.589 5.735 2,623,357 -0.29(-4.85%)
Jun 16, 2021 6.066 6.213 5.979 6.027 681,928 -0.04(-0.64%)
Jun 15, 2021 6.135 6.154 6.008 6.066 551,440 -0.09(-1.43%)
Jun 14, 2021 6.086 6.271 6.008 6.154 794,654 -0.03(-0.47%)
Jun 11, 2021 6.252 6.301 6.154 6.183 651,357 -0.10(-1.55%)
Jun 10, 2021 6.086 6.310 6.014 6.281 939,964 +0.20(+3.37%)
Jun 09, 2021 6.047 6.213 6.047 6.076 645,051 +0.02(+0.32%)
Jun 08, 2021 6.096 6.164 6.018 6.057 749,549 -0.16(-2.51%)
Jun 07, 2021 6.076 6.232 5.978 6.213 711,992 +0.10(+1.60%)
Jun 04, 2021 6.076 6.183 6.057 6.115 630,480 +0.05(+0.80%)
Jun 03, 2021 6.086 6.144 5.940 6.066 1,092,426 -0.22(-3.52%)
Jun 02, 2021 6.356 6.366 6.267 6.288 779,373 -0.08(-1.22%)
Jun 01, 2021 6.375 6.541 6.327 6.366 1,147,091 +0.09(+1.40%)
May 28, 2021 6.200 6.307 6.142 6.278 882,784 -0.01(-0.15%)
May 27, 2021 6.229 6.346 6.210 6.288 705,338 +0.00(+0.00%)
May 26, 2021 6.268 6.366 6.186 6.288 1,319,739 +0.09(+1.41%)
May 25, 2021 6.035 6.278 5.879 6.200 1,448,886 +0.13(+2.08%)
May 24, 2021 6.045 6.093 5.962 6.074 702,882 +0.12(+1.96%)
May 21, 2021 6.054 6.122 5.748 5.957 1,467,491 -0.05(-0.81%)
May 20, 2021 5.957 6.064 5.889 6.006 1,184,623 +0.12(+1.98%)
May 19, 2021 5.889 6.113 5.840 5.889 1,630,607 -0.20(-3.35%)
May 18, 2021 6.200 6.200 5.996 6.093 1,131,739 -0.04(-0.64%)
May 17, 2021 5.791 6.220 5.772 6.132 2,470,569 +0.39(+6.78%)
May 14, 2021 5.538 5.753 5.519 5.743 1,036,537 +0.30(+5.55%)
May 13, 2021 5.480 5.519 5.334 5.441 1,107,153 -0.05(-0.89%)
May 12, 2021 5.684 5.753 5.480 5.490 1,006,067 -0.25(-4.41%)
May 11, 2021 5.499 5.743 5.446 5.743 984,046 +0.18(+3.33%)
May 10, 2021 5.928 5.937 5.548 5.558 1,462,709 -0.21(-3.71%)
May 07, 2021 5.908 5.918 5.606 5.772 1,858,905 +0.04(+0.68%)
May 06, 2021 5.587 5.887 5.587 5.733 2,535,827 +0.22(+4.06%)
May 05, 2021 5.519 5.577 5.422 5.509 982,491 -0.01(-0.18%)
May 04, 2021 5.675 5.791 5.441 5.519 1,649,620 -0.22(-3.90%)
May 03, 2021 5.285 5.782 5.256 5.743 3,409,289 +0.60(+11.74%)
Apr 30, 2021 5.149 5.224 5.095 5.139 878,100 -0.05(-0.94%)
Apr 29, 2021 5.276 5.276 5.071 5.188 986,799 -0.11(-2.02%)
Apr 28, 2021 5.061 5.334 5.013 5.295 842,412 +0.13(+2.45%)
Apr 27, 2021 5.334 5.344 5.130 5.168 697,775 -0.13(-2.39%)
Apr 26, 2021 5.295 5.324 5.207 5.295 597,483 +0.00(+0.00%)
Apr 23, 2021 5.392 5.441 5.285 5.295 574,304 -0.05(-0.91%)
Apr 22, 2021 5.499 5.499 5.295 5.344 943,851 -0.18(-3.35%)
Apr 21, 2021 5.334 5.548 5.305 5.529 1,323,718 +0.18(+3.46%)
Apr 20, 2021 5.285 5.353 5.159 5.344 867,831 +0.05(+0.92%)
Apr 19, 2021 5.334 5.353 5.227 5.295 710,338 -0.05(-0.91%)
Apr 16, 2021 5.519 5.529 5.256 5.344 1,386,037 -0.03(-0.54%)
Apr 15, 2021 5.188 5.431 5.188 5.373 1,103,804 +0.26(+5.14%)
Apr 14, 2021 5.246 5.246 5.086 5.110 959,800 -0.14(-2.60%)
Apr 13, 2021 5.178 5.383 5.178 5.246 848,151 +0.13(+2.47%)
Apr 12, 2021 5.519 5.519 5.071 5.120 1,544,871 -0.21(-4.01%)
Apr 09, 2021 5.198 5.353 5.110 5.334 801,766 +0.02(+0.37%)
Apr 08, 2021 5.217 5.319 5.188 5.314 1,041,579 +0.24(+4.80%)
Apr 07, 2021 5.266 5.266 5.061 5.071 989,553 -0.20(-3.87%)
Apr 06, 2021 5.071 5.353 5.022 5.276 1,876,236 +0.31(+6.27%)
Apr 05, 2021 5.013 5.105 4.920 4.964 1,323,151 -0.04(-0.78%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback