Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Silvercorp Metals (NY: SVM )

3.260 +0.110 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.190 3.250 3.240 3.260 1,817,884 +0.11(+3.49%)
Mar 27, 2024 3.060 3.150 3.045 3.150 1,319,214 +0.10(+3.28%)
Mar 26, 2024 3.140 3.140 3.020 3.050 2,120,992 -0.02(-0.65%)
Mar 25, 2024 3.120 3.246 3.065 3.070 1,602,671 -0.03(-0.97%)
Mar 22, 2024 3.090 3.140 3.060 3.100 1,766,349 +0.03(+0.98%)
Mar 21, 2024 3.110 3.140 3.040 3.070 3,197,797 +0.02(+0.66%)
Mar 20, 2024 2.730 3.100 2.710 3.050 3,487,332 +0.32(+11.72%)
Mar 19, 2024 2.770 2.795 2.720 2.730 987,050 -0.06(-2.15%)
Mar 18, 2024 2.860 2.910 2.789 2.790 1,129,431 -0.04(-1.41%)
Mar 15, 2024 2.800 2.880 2.770 2.830 2,007,764 +0.02(+0.71%)
Mar 14, 2024 2.890 2.940 2.780 2.810 1,577,143 -0.04(-1.40%)
Mar 13, 2024 2.800 2.910 2.800 2.850 2,058,831 +0.07(+2.52%)
Mar 12, 2024 2.770 2.790 2.700 2.780 1,337,002 +0.01(+0.36%)
Mar 11, 2024 2.750 2.850 2.721 2.770 1,600,198 +0.05(+1.84%)
Mar 08, 2024 2.740 2.770 2.630 2.720 3,728,428 -0.01(-0.37%)
Mar 07, 2024 2.730 2.765 2.700 2.730 2,630,436 +0.06(+2.25%)
Mar 06, 2024 2.690 2.755 2.670 2.670 1,570,307 +0.02(+0.75%)
Mar 05, 2024 2.700 2.720 2.620 2.650 1,415,562 -0.03(-1.12%)
Mar 04, 2024 2.510 2.690 2.510 2.680 3,041,037 +0.21(+8.50%)
Mar 01, 2024 2.420 2.560 2.390 2.470 4,515,395 +0.06(+2.49%)
Feb 29, 2024 2.410 2.466 2.385 2.410 906,902 +0.03(+1.26%)
Feb 28, 2024 2.400 2.430 2.350 2.380 751,358 -0.04(-1.65%)
Feb 27, 2024 2.430 2.455 2.390 2.420 733,418 -0.02(-0.82%)
Feb 26, 2024 2.440 2.440 2.370 2.440 793,649 -0.01(-0.41%)
Feb 23, 2024 2.380 2.470 2.340 2.450 1,205,767 +0.09(+3.81%)
Feb 22, 2024 2.410 2.440 2.360 2.360 1,396,831 -0.04(-1.67%)
Feb 21, 2024 2.400 2.410 2.370 2.400 713,609 +0.00(+0.00%)
Feb 20, 2024 2.430 2.450 2.360 2.400 613,372 +0.00(+0.00%)
Feb 16, 2024 2.380 2.460 2.360 2.400 905,355 +0.01(+0.42%)
Feb 15, 2024 2.320 2.430 2.320 2.390 1,379,098 +0.11(+4.82%)
Feb 14, 2024 2.260 2.310 2.240 2.280 1,185,560 +0.01(+0.44%)
Feb 13, 2024 2.410 2.410 2.221 2.270 2,100,840 -0.20(-8.10%)
Feb 12, 2024 2.390 2.540 2.380 2.470 1,076,667 +0.09(+3.78%)
Feb 09, 2024 2.320 2.430 2.250 2.380 1,398,159 +0.13(+5.78%)
Feb 08, 2024 2.250 2.290 2.240 2.250 720,493 -0.02(-0.88%)
Feb 07, 2024 2.290 2.300 2.250 2.270 610,974 -0.02(-0.87%)
Feb 06, 2024 2.300 2.330 2.270 2.290 794,651 +0.01(+0.44%)
Feb 05, 2024 2.330 2.350 2.250 2.280 1,045,767 -0.09(-3.80%)
Feb 02, 2024 2.340 2.370 2.320 2.370 903,784 -0.04(-1.66%)
Feb 01, 2024 2.380 2.460 2.360 2.410 1,363,696 +0.04(+1.69%)
Jan 31, 2024 2.500 2.500 2.350 2.370 1,188,324 -0.12(-4.82%)
Jan 30, 2024 2.480 2.515 2.370 2.490 4,153,509 +0.03(+1.22%)
Jan 29, 2024 2.420 2.460 2.360 2.460 1,239,371 +0.07(+2.93%)
Jan 26, 2024 2.400 2.430 2.370 2.390 486,278 -0.01(-0.42%)
Jan 25, 2024 2.440 2.440 2.370 2.400 774,279 +0.02(+0.84%)
Jan 24, 2024 2.480 2.480 2.350 2.380 1,217,879 -0.07(-2.86%)
Jan 23, 2024 2.430 2.460 2.375 2.450 941,198 +0.05(+2.08%)
Jan 22, 2024 2.310 2.440 2.300 2.400 1,706,153 +0.09(+3.90%)
Jan 19, 2024 2.330 2.340 2.270 2.310 1,039,751 -0.01(-0.43%)
Jan 18, 2024 2.360 2.360 2.283 2.320 923,913 +0.00(+0.00%)
Jan 17, 2024 2.320 2.330 2.250 2.320 1,712,402 -0.03(-1.28%)
Jan 16, 2024 2.430 2.430 2.315 2.350 1,855,555 -0.08(-3.29%)
Jan 12, 2024 2.430 2.535 2.420 2.430 1,479,702 +0.08(+3.40%)
Jan 11, 2024 2.390 2.410 2.300 2.350 1,314,898 -0.06(-2.49%)
Jan 10, 2024 2.390 2.410 2.345 2.410 757,967 +0.02(+0.84%)
Jan 09, 2024 2.470 2.470 2.390 2.390 1,164,552 -0.07(-2.85%)
Jan 08, 2024 2.480 2.525 2.430 2.460 819,916 -0.05(-1.99%)
Jan 05, 2024 2.540 2.620 2.505 2.510 1,053,763 -0.03(-1.18%)
Jan 04, 2024 2.530 2.560 2.500 2.540 1,483,194 -0.01(-0.39%)
Jan 03, 2024 2.490 2.575 2.450 2.550 2,161,600 +0.02(+0.79%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.