Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (OP:SVMLF)

0.5006 +0.0106 (+2.16%)
Streaming Delayed Price Updated: 3:26 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 0.5081 0.5081 0.4912 0.5006 57,104 +0.01(+2.16%)
Aug 21, 2025 0.5026 0.5026 0.4900 0.4900 107,859 -0.01(-2.00%)
Aug 20, 2025 0.4900 0.5162 0.4755 0.5000 331,966 -0.04(-7.41%)
Aug 19, 2025 0.5150 0.5556 0.5020 0.5400 108,369 +0.02(+3.65%)
Aug 18, 2025 0.5009 0.5340 0.5009 0.5210 573,279 +0.04(+7.42%)
Aug 15, 2025 0.4880 0.5000 0.4850 0.4850 57,131 -0.01(-1.42%)
Aug 14, 2025 0.4991 0.5179 0.4781 0.4920 45,509 -0.02(-3.32%)
Aug 13, 2025 0.5089 0.5089 0.5089 0.5089 69,602 +0.01(+1.78%)
Aug 12, 2025 0.5205 0.5205 0.5000 0.5000 46,637 -0.00(-0.50%)
Aug 11, 2025 0.4800 0.5025 0.4800 0.5025 69,522 +0.02(+4.47%)
Aug 08, 2025 0.4600 0.5100 0.4600 0.4810 124,156 -0.01(-2.14%)
Aug 07, 2025 0.4730 0.4915 0.4730 0.4915 33,451 +0.01(+2.40%)
Aug 06, 2025 0.4790 0.4800 0.4710 0.4800 174,325 -0.00(-0.21%)
Aug 05, 2025 0.5183 0.5183 0.4800 0.4810 68,233 +0.02(+4.57%)
Aug 04, 2025 0.4600 0.4600 0.4510 0.4600 64,724 -0.02(-4.17%)
Jul 31, 2025 0.4800 20,166 +0.00(+0.00%)
Jul 30, 2025 0.5017 0.5017 0.4600 0.4800 114,338 -0.02(-4.00%)
Jul 29, 2025 0.5149 0.5154 0.4877 0.5000 165,429 +0.03(+6.38%)
Jul 28, 2025 0.5000 0.5000 0.4700 0.4700 208,986 -0.01(-2.59%)
Jul 25, 2025 0.4800 0.5122 0.4800 0.4825 58,132 -0.02(-3.60%)
Jul 24, 2025 0.5000 0.5200 0.4800 0.5005 77,296 -0.02(-3.75%)
Jul 23, 2025 0.5186 0.5370 0.5000 0.5200 339,200 +0.01(+1.96%)
Jul 22, 2025 0.5100 0.5400 0.4973 0.5100 76,254 +0.01(+2.00%)
Jul 21, 2025 0.5034 0.5180 0.5000 0.5000 80,790 +0.04(+8.11%)
Jul 17, 2025 0.4625 60,215 -0.04(-7.50%)
Jul 16, 2025 0.5155 0.5200 0.5000 0.5000 120,503 +0.00(+0.00%)
Jul 15, 2025 0.5000 0.5000 0.4900 0.5000 331,228 +0.01(+1.96%)
Jul 14, 2025 0.5000 0.5000 0.4900 0.4904 55,820 +0.00(+0.08%)
Jul 11, 2025 0.4730 0.5000 0.4625 0.4900 137,121 +0.02(+4.26%)
Jul 10, 2025 0.4800 0.4813 0.4700 0.4700 34,429 -0.01(-2.33%)
Jul 09, 2025 0.4850 0.5000 0.4812 0.4812 18,636 +0.02(+4.04%)
Jul 08, 2025 0.4800 0.4800 0.4625 0.4625 154,388 -0.02(-3.65%)
Jul 07, 2025 0.4625 0.4990 0.4600 0.4800 105,776 +0.02(+3.78%)
Jul 03, 2025 0.4500 0.4750 0.4500 0.4625 84,008 +0.01(+2.78%)
Jul 02, 2025 0.4500 0.4500 0.4389 0.4500 52,098 +0.00(+0.00%)
Jul 01, 2025 0.4503 0.4503 0.4500 0.4500 44,165 +0.02(+4.65%)
Jun 30, 2025 0.4341 0.4341 0.4300 0.4300 199,225 +0.02(+4.85%)
Jun 27, 2025 0.4745 0.4800 0.4101 0.4101 60,341 -0.06(-13.66%)
Jun 26, 2025 0.4500 0.4950 0.4500 0.4750 156,964 +0.06(+15.83%)
Jun 25, 2025 0.4101 0.4101 0.4101 0.4101 37,010 -0.04(-8.70%)
Jun 24, 2025 0.4500 0.4500 0.4101 0.4492 369,802 +0.01(+2.09%)
Jun 23, 2025 0.4300 0.4400 0.4300 0.4400 121,646 -0.03(-6.38%)
Jun 20, 2025 0.4700 0.4970 0.4500 0.4700 283,998 +0.00(+0.00%)
Jun 18, 2025 0.4700 0.4700 0.4700 0.4700 149,066 -0.03(-6.00%)
Jun 17, 2025 0.4520 0.5000 0.4500 0.5000 99,555 +0.03(+5.26%)
Jun 16, 2025 0.4725 0.5000 0.4725 0.4750 45,494 +0.00(+0.34%)
Jun 13, 2025 0.4857 0.4857 0.4734 0.4734 39,688 -0.00(-0.34%)
Jun 12, 2025 0.4750 0.4750 0.4750 0.4750 29,337 +0.01(+2.22%)
Jun 11, 2025 0.4750 0.5000 0.4500 0.4647 69,210 -0.01(-1.13%)
Jun 10, 2025 0.4850 0.4850 0.4700 0.4700 245,734 -0.02(-4.08%)
Jun 09, 2025 0.4601 0.4900 0.4601 0.4900 5,980 +0.00(+0.00%)
Jun 06, 2025 0.4800 0.4900 0.4684 0.4900 34,200 +0.00(+0.00%)
Jun 05, 2025 0.6000 0.6000 0.4400 0.4900 12,950 -0.01(-1.03%)
Jun 04, 2025 0.4600 0.4951 0.4300 0.4951 135,426 +0.07(+16.49%)
Jun 03, 2025 0.4200 0.4300 0.4133 0.4250 489,249 -0.08(-15.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.