Financial News

Silvercorp Metals (NY: SVM )

3.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.236 4.323 4.182 4.304 646,969 +0.09(+2.08%)
Aug 30, 2021 4.314 4.372 4.187 4.216 803,528 -0.07(-1.59%)
Aug 27, 2021 4.050 4.333 4.031 4.284 1,101,242 +0.24(+6.04%)
Aug 26, 2021 4.040 4.138 4.001 4.040 615,078 -0.02(-0.48%)
Aug 25, 2021 4.060 4.114 4.001 4.060 788,689 +0.00(+0.00%)
Aug 24, 2021 4.089 4.133 4.021 4.060 963,863 -0.01(-0.24%)
Aug 23, 2021 3.884 4.128 3.884 4.070 1,615,246 +0.19(+4.77%)
Aug 20, 2021 3.865 3.982 3.835 3.884 699,971 -0.01(-0.25%)
Aug 19, 2021 3.972 4.040 3.875 3.894 1,108,661 -0.04(-0.99%)
Aug 18, 2021 3.953 4.011 3.826 3.933 1,549,669 -0.03(-0.74%)
Aug 17, 2021 4.031 4.138 3.915 3.962 1,299,928 -0.12(-2.87%)
Aug 16, 2021 4.216 4.245 4.070 4.079 1,329,497 -0.18(-4.13%)
Aug 13, 2021 4.304 4.333 4.226 4.255 724,890 +0.06(+1.40%)
Aug 12, 2021 4.353 4.372 4.158 4.197 1,106,678 -0.21(-4.87%)
Aug 11, 2021 4.197 4.450 4.197 4.411 1,497,212 +0.21(+5.12%)
Aug 10, 2021 4.216 4.314 4.128 4.197 1,355,326 -0.07(-1.60%)
Aug 09, 2021 4.470 4.489 4.236 4.265 1,930,341 -0.28(-6.22%)
Aug 06, 2021 4.489 4.626 4.304 4.548 1,490,220 +0.03(+0.65%)
Aug 05, 2021 4.587 4.655 4.470 4.519 1,228,748 -0.10(-2.11%)
Aug 04, 2021 4.841 4.919 4.597 4.616 1,125,579 -0.19(-3.86%)
Aug 03, 2021 4.782 4.807 4.733 4.802 510,588 +0.00(+0.00%)
Aug 02, 2021 4.870 4.880 4.763 4.802 586,676 -0.06(-1.20%)
Jul 30, 2021 4.860 4.899 4.782 4.860 614,224 +0.00(+0.00%)
Jul 29, 2021 4.919 5.002 4.850 4.860 992,662 +0.06(+1.22%)
Jul 28, 2021 4.636 4.841 4.636 4.802 972,142 +0.11(+2.29%)
Jul 27, 2021 4.763 4.772 4.587 4.694 725,291 -0.06(-1.23%)
Jul 26, 2021 4.646 4.890 4.646 4.753 884,901 +0.09(+1.88%)
Jul 23, 2021 4.636 4.714 4.572 4.665 762,461 +0.01(+0.21%)
Jul 22, 2021 4.743 4.753 4.616 4.655 700,131 -0.09(-1.85%)
Jul 21, 2021 4.499 4.753 4.499 4.743 873,497 +0.20(+4.52%)
Jul 20, 2021 4.616 4.704 4.489 4.538 1,161,905 -0.04(-0.85%)
Jul 19, 2021 4.685 4.772 4.548 4.577 1,521,535 -0.21(-4.48%)
Jul 16, 2021 5.016 5.016 4.792 4.792 1,147,082 -0.22(-4.47%)
Jul 15, 2021 5.124 5.182 4.963 5.016 793,440 -0.11(-2.10%)
Jul 14, 2021 5.221 5.270 5.075 5.124 1,029,439 +0.03(+0.57%)
Jul 13, 2021 5.055 5.221 5.055 5.094 626,159 -0.01(-0.19%)
Jul 12, 2021 5.202 5.241 5.065 5.104 737,150 -0.16(-2.97%)
Jul 09, 2021 5.133 5.290 5.133 5.260 462,722 +0.15(+2.86%)
Jul 08, 2021 5.280 5.338 5.085 5.114 967,397 -0.18(-3.32%)
Jul 07, 2021 5.377 5.377 5.212 5.290 531,934 -0.06(-1.09%)
Jul 06, 2021 5.534 5.563 5.299 5.348 675,357 -0.07(-1.26%)
Jul 02, 2021 5.407 5.465 5.329 5.417 362,639 +0.08(+1.46%)
Jul 01, 2021 5.475 5.485 5.270 5.338 603,249 -0.02(-0.36%)
Jun 30, 2021 5.221 5.387 5.163 5.358 559,825 +0.16(+3.00%)
Jun 29, 2021 5.221 5.299 5.143 5.202 918,165 -0.09(-1.66%)
Jun 28, 2021 5.417 5.465 5.260 5.290 829,496 -0.10(-1.81%)
Jun 25, 2021 5.553 5.573 5.368 5.387 766,929 -0.10(-1.78%)
Jun 24, 2021 5.553 5.553 5.441 5.485 660,080 +0.03(+0.54%)
Jun 23, 2021 5.592 5.700 5.456 5.456 732,010 -0.11(-1.93%)
Jun 22, 2021 5.592 5.592 5.475 5.563 711,265 -0.08(-1.38%)
Jun 21, 2021 5.739 5.758 5.604 5.641 803,169 -0.02(-0.34%)
Jun 18, 2021 5.709 5.895 5.612 5.661 1,567,863 -0.08(-1.36%)
Jun 17, 2021 5.758 5.817 5.592 5.739 2,621,643 -0.29(-4.85%)
Jun 16, 2021 6.070 6.217 5.983 6.031 681,483 -0.04(-0.64%)
Jun 15, 2021 6.139 6.158 6.012 6.070 551,080 -0.09(-1.43%)
Jun 14, 2021 6.090 6.275 6.012 6.158 794,135 -0.03(-0.47%)
Jun 11, 2021 6.256 6.305 6.158 6.188 650,932 -0.10(-1.55%)
Jun 10, 2021 6.090 6.314 6.018 6.285 939,350 +0.20(+3.37%)
Jun 09, 2021 6.051 6.217 6.051 6.080 644,629 +0.02(+0.32%)
Jun 08, 2021 6.100 6.168 6.022 6.061 749,060 -0.16(-2.51%)
Jun 07, 2021 6.080 6.236 5.982 6.217 711,527 +0.10(+1.59%)
Jun 04, 2021 6.080 6.188 6.061 6.119 630,068 +0.05(+0.80%)
Jun 03, 2021 6.090 6.148 5.944 6.070 1,091,712 -0.22(-3.52%)
Jun 02, 2021 6.360 6.370 6.271 6.292 778,864 -0.08(-1.22%)
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