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

Silvercorp Metals (NY: SVM )

3.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 31, 2014 2.604 2.604 2.487 2.496 529,311 -0.08(-3.03%)
Jan 30, 2014 2.594 2.623 2.535 2.574 785,559 -0.10(-3.65%)
Jan 29, 2014 2.574 2.682 2.565 2.672 1,152,033 +0.16(+6.20%)
Jan 28, 2014 2.496 2.555 2.467 2.516 497,010 +0.03(+1.18%)
Jan 27, 2014 2.594 2.604 2.467 2.487 962,337 -0.13(-4.85%)
Jan 24, 2014 2.721 2.769 2.584 2.613 1,038,111 -0.09(-3.25%)
Jan 23, 2014 2.672 2.799 2.672 2.701 1,256,974 +0.08(+2.97%)
Jan 22, 2014 2.652 2.701 2.613 2.623 768,688 -0.03(-1.10%)
Jan 21, 2014 2.608 2.711 2.604 2.652 1,214,466 +0.04(+1.49%)
Jan 17, 2014 2.613 2.613 2.613 0 +0.08(+3.08%)
Jan 16, 2014 2.565 2.565 2.506 2.535 752,637 -0.01(-0.38%)
Jan 15, 2014 2.448 2.574 2.438 2.545 775,833 +0.06(+2.35%)
Jan 14, 2014 2.487 2.613 2.487 2.487 951,831 -0.01(-0.39%)
Jan 13, 2014 2.428 2.545 2.409 2.496 1,032,870 +0.07(+2.81%)
Jan 10, 2014 2.409 2.438 2.370 2.428 895,712 +0.07(+2.89%)
Jan 09, 2014 2.399 2.428 2.350 2.360 577,784 -0.05(-2.02%)
Jan 08, 2014 2.370 2.418 2.340 2.409 739,049 +0.02(+0.82%)
Jan 07, 2014 2.370 2.409 2.340 2.389 748,288 -0.03(-1.21%)
Jan 06, 2014 2.370 2.467 2.350 2.418 773,935 +0.06(+2.48%)
Jan 03, 2014 2.399 2.428 2.350 2.360 893,925 +0.00(+0.00%)
Jan 02, 2014 2.331 2.399 2.253 2.360 1,062,647 +0.13(+5.68%)
Dec 31, 2013 2.233 2.233 2.233 0 +0.06(+2.69%)
Dec 30, 2013 2.204 2.204 2.155 2.175 1,020,262 -0.05(-2.19%)
Dec 27, 2013 2.194 2.233 2.175 2.223 866,603 +0.07(+3.10%)
Dec 26, 2013 2.214 2.289 2.156 2.156 588,717 -0.05(-2.16%)
Dec 24, 2013 2.109 2.204 2.080 2.204 802,319 +0.09(+4.05%)
Dec 23, 2013 2.118 2.166 2.099 2.118 616,556 -0.02(-0.89%)
Dec 20, 2013 2.214 2.242 2.099 2.137 2,763,007 -0.02(-0.88%)
Dec 19, 2013 2.156 2.204 2.099 2.156 1,204,858 -0.03(-1.31%)
Dec 18, 2013 2.156 2.261 2.147 2.185 853,096 +0.01(+0.44%)
Dec 17, 2013 2.204 2.261 2.128 2.176 1,128,507 -0.05(-2.15%)
Dec 16, 2013 2.242 2.271 2.204 2.223 866,760 -0.02(-0.85%)
Dec 13, 2013 2.242 2.261 2.204 2.242 641,938 +0.02(+0.86%)
Dec 12, 2013 2.233 2.242 2.166 2.223 1,037,535 -0.04(-1.69%)
Dec 11, 2013 2.347 2.376 2.252 2.261 951,210 -0.10(-4.05%)
Dec 10, 2013 2.319 2.433 2.319 2.357 1,299,358 +0.10(+4.22%)
Dec 09, 2013 2.281 2.300 2.252 2.261 1,017,555 +0.00(+0.00%)
Dec 06, 2013 2.309 2.328 2.261 2.261 632,664 -0.03(-1.25%)
Dec 05, 2013 2.252 2.366 2.252 2.290 807,457 -0.02(-0.83%)
Dec 04, 2013 2.357 2.385 2.281 2.309 1,136,669 +0.00(+0.00%)
Dec 03, 2013 2.290 2.366 2.290 2.309 701,818 +0.01(+0.41%)
Dec 02, 2013 2.366 2.462 2.290 2.300 1,558,817 -0.12(-5.12%)
Nov 29, 2013 2.443 2.481 2.395 2.424 588,309 +0.03(+1.20%)
Nov 27, 2013 2.433 2.462 2.395 2.395 397,922 -0.01(-0.40%)
Nov 26, 2013 2.457 2.462 2.385 2.405 827,609 -0.08(-3.08%)
Nov 25, 2013 2.405 2.519 2.385 2.481 796,093 +0.04(+1.56%)
Nov 22, 2013 2.490 2.538 2.433 2.443 469,980 -0.02(-0.78%)
Nov 21, 2013 2.471 2.510 2.395 2.462 807,451 -0.03(-1.15%)
Nov 20, 2013 2.576 2.586 2.462 2.490 890,461 -0.08(-2.97%)
Nov 19, 2013 2.595 2.643 2.538 2.567 538,303 -0.04(-1.46%)
Nov 18, 2013 2.634 2.643 2.576 2.605 925,160 -0.05(-1.80%)
Nov 15, 2013 2.681 2.719 2.614 2.653 838,847 -0.08(-2.80%)
Nov 14, 2013 2.681 2.743 2.672 2.729 702,065 +0.11(+4.38%)
Nov 12, 2013 2.691 2.758 2.614 2.614 907,939 -0.10(-3.86%)
Nov 11, 2013 2.634 2.758 2.576 2.719 842,135 +0.06(+2.15%)
Nov 08, 2013 2.605 2.681 2.510 2.662 1,396,962 +0.04(+1.45%)
Nov 07, 2013 2.719 2.719 2.624 2.624 1,306,224 -0.13(-4.84%)
Nov 06, 2013 2.796 2.815 2.739 2.758 774,117 +0.02(+0.70%)
Nov 05, 2013 2.824 2.843 2.719 2.739 1,736,433 -0.09(-3.04%)
Nov 04, 2013 2.824 2.843 2.786 2.824 1,046,811 +0.02(+0.68%)
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.