Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Silvercorp Metals (TSX: SVM )

4.980 -0.040 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	4.990	5.030	4.920	4.980	201,714	-0.04(-0.80%)
May 15, 2024	5.000	5.060	4.860	5.020	449,601	+0.11(+2.24%)
May 14, 2024	4.860	4.960	4.820	4.910	373,020	+0.10(+2.08%)
May 13, 2024	4.860	4.900	4.770	4.810	409,342	-0.09(-1.84%)
May 10, 2024	4.970	5.040	4.840	4.900	679,586	+0.00(+0.00%)
May 09, 2024	4.690	4.900	4.670	4.900	608,480	+0.26(+5.60%)
May 08, 2024	4.690	4.760	4.580	4.640	270,866	-0.06(-1.28%)
May 07, 2024	4.610	4.750	4.590	4.700	396,500	+0.08(+1.73%)
May 06, 2024	4.570	4.670	4.570	4.620	436,059	+0.11(+2.44%)
May 03, 2024	4.510	4.550	4.410	4.510	209,301	+0.01(+0.22%)
May 02, 2024	4.330	4.540	4.330	4.500	421,508	+0.09(+2.04%)
May 01, 2024	4.370	4.520	4.360	4.410	776,471	+0.04(+0.92%)
Apr 30, 2024	4.460	4.540	4.340	4.370	879,758	-0.22(-4.79%)
Apr 29, 2024	4.530	4.600	4.450	4.590	916,860	+0.07(+1.55%)
Apr 26, 2024	4.900	4.900	4.470	4.520	1,601,524	-0.32(-6.61%)
Apr 25, 2024	4.760	4.860	4.650	4.840	249,024	+0.12(+2.54%)
Apr 24, 2024	4.790	4.870	4.700	4.720	238,585	-0.12(-2.48%)
Apr 23, 2024	4.640	4.930	4.580	4.840	307,422	+0.15(+3.20%)
Apr 22, 2024	4.680	4.880	4.310	4.690	682,190	-0.24(-4.87%)
Apr 19, 2024	4.870	5.050	4.860	4.930	296,591	+0.04(+0.82%)
Apr 18, 2024	4.970	5.070	4.890	4.890	262,831	-0.06(-1.21%)
Apr 17, 2024	5.010	5.120	4.900	4.950	413,090	-0.07(-1.39%)
Apr 16, 2024	4.990	5.040	4.920	5.020	558,941	-0.07(-1.38%)
Apr 15, 2024	5.000	5.150	4.890	5.090	814,661	+0.27(+5.60%)
Apr 12, 2024	5.390	5.470	4.810	4.820	1,569,127	-0.41(-7.84%)
Apr 11, 2024	5.290	5.320	5.120	5.230	268,584	-0.04(-0.76%)
Apr 10, 2024	5.000	5.310	4.900	5.270	473,791	+0.13(+2.53%)
Apr 09, 2024	5.260	5.370	5.100	5.140	397,961	-0.06(-1.15%)
Apr 08, 2024	5.210	5.320	5.040	5.200	381,729	+0.05(+0.97%)
Apr 05, 2024	4.990	5.190	4.920	5.150	425,046	+0.13(+2.59%)
Apr 04, 2024	5.090	5.210	5.000	5.020	518,971	-0.09(-1.76%)
Apr 03, 2024	4.870	5.160	4.840	5.110	638,698	+0.32(+6.68%)
Apr 02, 2024	4.680	4.800	4.670	4.790	265,653	+0.13(+2.79%)
Apr 01, 2024	4.540	4.670	4.490	4.660	291,740	+0.25(+5.67%)
Mar 28, 2024				4.410	0	+0.15(+3.52%)
Mar 27, 2024	4.160	4.280	4.140	4.260	185,042	+0.12(+2.90%)
Mar 26, 2024	4.250	4.260	4.100	4.140	259,538	-0.04(-0.96%)
Mar 25, 2024	4.250	4.390	4.170	4.180	220,146	-0.03(-0.71%)
Mar 22, 2024	4.170	4.250	4.170	4.210	233,584	+0.03(+0.72%)
Mar 21, 2024	4.190	4.240	4.120	4.180	437,570	+0.03(+0.72%)
Mar 20, 2024	3.730	4.180	3.700	4.150	481,027	+0.42(+11.26%)
Mar 19, 2024	3.760	3.810	3.690	3.730	116,680	-0.06(-1.58%)
Mar 18, 2024	3.880	3.930	3.780	3.790	142,507	-0.08(-2.07%)
Mar 15, 2024	3.800	3.890	3.740	3.870	186,175	+0.10(+2.65%)
Mar 14, 2024	3.880	3.950	3.770	3.770	175,825	-0.06(-1.57%)
Mar 13, 2024	3.800	3.910	3.790	3.830	214,416	+0.09(+2.41%)
Mar 12, 2024	3.700	3.760	3.650	3.740	202,746	-0.03(-0.80%)
Mar 11, 2024	3.690	3.840	3.670	3.770	283,072	+0.12(+3.29%)
Mar 08, 2024	3.690	3.710	3.550	3.650	346,179	+0.00(+0.00%)
Mar 07, 2024	3.700	3.720	3.650	3.650	212,272	+0.02(+0.55%)
Mar 06, 2024	3.660	3.730	3.630	3.630	216,005	+0.03(+0.83%)
Mar 05, 2024	3.690	3.690	3.570	3.600	324,760	-0.04(-1.10%)
Mar 04, 2024	3.410	3.650	3.400	3.640	390,342	+0.27(+8.01%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Silvercorp Metals (TSX: SVM )

Historical Prices