Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (NY: SVM )

3.590 +0.230 (+6.85%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 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 (%)
Jan 30, 2015 1.279 1.338 1.279 1.309 815,001 -0.01(-0.75%)
Jan 29, 2015 1.329 1.338 1.269 1.319 1,186,424 -0.06(-4.32%)
Jan 28, 2015 1.438 1.477 1.338 1.378 937,781 -0.10(-6.71%)
Jan 27, 2015 1.418 1.487 1.418 1.477 862,007 +0.06(+4.20%)
Jan 26, 2015 1.418 1.457 1.368 1.418 1,187,350 -0.02(-1.38%)
Jan 23, 2015 1.537 1.547 1.438 1.438 875,856 -0.08(-5.23%)
Jan 22, 2015 1.576 1.606 1.507 1.517 1,129,372 -0.01(-0.65%)
Jan 21, 2015 1.527 1.547 1.467 1.527 1,141,965 +0.02(+1.32%)
Jan 20, 2015 1.517 1.557 1.497 1.507 1,263,030 -0.01(-0.65%)
Jan 16, 2015 1.537 1.616 1.517 1.517 1,147,165 -0.02(-1.29%)
Jan 15, 2015 1.537 1,396,312 +0.10(+6.90%)
Jan 14, 2015 1.477 1.517 1.408 1.438 916,320 -0.04(-2.68%)
Jan 13, 2015 1.477 1,426,672 -0.06(-3.87%)
Jan 12, 2015 1.457 1.557 1.443 1.537 1,364,366 +0.10(+6.90%)
Jan 09, 2015 1.368 1.487 1.358 1.438 1,243,778 +0.05(+3.57%)
Jan 08, 2015 1.457 1.477 1.333 1.388 1,146,211 -0.07(-4.76%)
Jan 07, 2015 1.447 1.527 1.408 1.457 1,600,849 -0.01(-0.68%)
Jan 06, 2015 1.378 1.487 1.378 1.467 2,227,665 +0.09(+6.47%)
Jan 05, 2015 1.358 1.388 1.289 1.378 1,110,395 +0.04(+2.96%)
Jan 02, 2015 1.279 1.338 1.259 1.338 779,624 +0.05(+3.85%)
Dec 31, 2014 1.289 1.289 1.289 0 -0.04(-2.99%)
Dec 30, 2014 1.279 1.348 1.249 1.329 1,612,146 +0.08(+6.35%)
Dec 29, 2014 1.269 1.289 1.239 1.249 858,521 -0.05(-4.18%)
Dec 26, 2014 1.254 1.333 1.248 1.304 885,293 +0.07(+5.60%)
Dec 24, 2014 1.235 1.235 1.235 0 +0.09(+7.76%)
Dec 23, 2014 1.205 1.235 1.146 1.146 1,321,373 -0.05(-4.13%)
Dec 22, 2014 1.333 1.363 1.175 1.195 2,618,012 -0.09(-6.92%)
Dec 19, 2014 1.274 1.373 1.264 1.284 24,115,504 +0.04(+3.17%)
Dec 18, 2014 1.195 1.254 1.156 1.244 2,181,214 +0.09(+7.69%)
Dec 17, 2014 1.185 1.195 1.106 1.156 2,157,722 +0.00(+0.00%)
Dec 16, 2014 1.156 1,375,537 -0.04(-3.31%)
Dec 15, 2014 1.205 1.244 1.156 1.195 1,823,242 -0.09(-6.92%)
Dec 12, 2014 1.323 1.333 1.254 1.284 825,127 -0.03(-2.26%)
Dec 11, 2014 1.323 1.363 1.264 1.314 1,068,862 -0.03(-2.21%)
Dec 10, 2014 1.393 1.402 1.314 1.343 1,085,656 -0.05(-3.55%)
Dec 09, 2014 1.373 1.432 1.363 1.393 1,350,150 +0.04(+2.92%)
Dec 08, 2014 1.333 1.432 1.264 1.353 1,346,937 +0.01(+0.73%)
Dec 05, 2014 1.323 1.373 1.309 1.343 1,169,075 -0.02(-1.45%)
Dec 04, 2014 1.393 1.402 1.323 1.363 1,052,980 -0.02(-1.43%)
Dec 03, 2014 1.353 1.402 1.309 1.383 654,307 +0.09(+6.87%)
Dec 02, 2014 1.333 1.422 1.294 1.294 1,510,230 -0.11(-7.75%)
Dec 01, 2014 1.363 1.432 1.343 1.402 1,268,256 +0.07(+5.19%)
Nov 28, 2014 1.462 1.462 1.333 1.333 880,863 -0.16(-10.60%)
Nov 26, 2014 1.491 1.491 1.491 0 -0.09(-5.63%)
Nov 25, 2014 1.590 1.610 1.551 1.580 695,422 +0.02(+1.27%)
Nov 24, 2014 1.610 1.610 1.560 1.560 995,930 +0.00(+0.00%)
Nov 21, 2014 1.620 1.630 1.531 1.560 1,115,878 -0.01(-0.63%)
Nov 20, 2014 1.541 1.600 1.491 1.570 1,235,258 +0.07(+4.61%)
Nov 19, 2014 1.590 1.620 1.491 1.501 2,012,778 -0.07(-4.40%)
Nov 18, 2014 1.481 1.590 1.432 1.570 2,042,246 +0.12(+8.16%)
Nov 17, 2014 1.402 1.452 1.353 1.452 2,058,900 +0.10(+7.30%)
Nov 14, 2014 1.215 1.393 1.185 1.353 3,605,597 +0.21(+18.10%)
Nov 13, 2014 1.215 1.225 1.136 1.146 846,520 -0.06(-4.92%)
Nov 12, 2014 1.205 1.225 1.126 1.205 1,073,166 +0.02(+1.67%)
Nov 11, 2014 1.096 1.225 1.077 1.185 1,046,194 +0.12(+11.11%)
Nov 10, 2014 1.185 1.235 1.067 1.067 1,215,021 -0.13(-10.74%)
Nov 07, 2014 1.116 1.195 1.106 1.195 1,295,315 +0.12(+11.01%)
Nov 06, 2014 1.067 1.116 1.027 1.077 1,306,487 +0.04(+3.81%)
Nov 05, 2014 1.136 1.146 1.027 1.037 2,460,251 -0.11(-9.48%)
Nov 04, 2014 1.215 1.225 1.146 1.146 864,683 -0.07(-5.69%)
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.