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

Silvercorp Metals (NY: SVM )

3.505 -0.085 (-2.37%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 13, 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 (%)
Jun 30, 2017 3.230 3.280 3.160 3.210 330,781 -0.08(-2.43%)
Jun 29, 2017 3.330 3.330 3.230 3.290 381,144 -0.00(-0.01%)
Jun 28, 2017 3.280 3.310 3.170 3.290 211,675 +0.04(+1.24%)
Jun 27, 2017 3.270 3.286 3.150 3.250 231,273 +0.02(+0.62%)
Jun 26, 2017 3.090 3.250 3.010 3.230 358,337 +0.14(+4.53%)
Jun 23, 2017 3.050 3.100 2.970 3.090 302,247 +0.10(+3.34%)
Jun 22, 2017 2.980 3.046 2.930 2.990 386,515 +0.09(+3.10%)
Jun 21, 2017 2.900 2.965 2.870 2.900 260,582 +0.00(+0.00%)
Jun 20, 2017 2.900 2.934 2.800 2.900 277,267 +0.00(+0.00%)
Jun 19, 2017 3.100 3.100 2.850 2.900 482,039 -0.12(-3.97%)
Jun 16, 2017 2.940 3.050 2.930 3.020 452,214 +0.08(+2.72%)
Jun 15, 2017 2.900 2.990 2.870 2.940 260,460 +0.01(+0.34%)
Jun 14, 2017 3.070 3.100 2.875 2.930 269,393 -0.06(-2.01%)
Jun 13, 2017 2.930 3.050 2.890 2.990 181,582 +0.07(+2.39%)
Jun 12, 2017 2.830 2.970 2.830 2.920 163,337 +0.08(+2.82%)
Jun 09, 2017 2.910 2.915 2.840 2.840 180,243 -0.10(-3.40%)
Jun 08, 2017 3.020 3.020 2.890 2.940 140,879 -0.11(-3.61%)
Jun 07, 2017 3.080 3.150 2.990 3.050 144,778 -0.04(-1.29%)
Jun 06, 2017 3.020 3.110 2.970 3.090 363,873 -0.16(-4.92%)
Jun 05, 2017 2.880 3.250 2.865 3.250 194,380 +0.37(+12.85%)
Jun 02, 2017 2.850 2.910 2.820 2.880 206,724 +0.03(+1.05%)
Jun 01, 2017 2.900 2.900 2.820 2.850 248,609 -0.05(-1.72%)
May 31, 2017 2.850 2.950 2.740 2.900 426,614 +0.01(+0.35%)
May 30, 2017 3.060 3.060 2.870 2.890 258,258 -0.19(-6.17%)
May 26, 2017 3.030 3.115 2.981 3.080 278,841 +0.20(+6.94%)
May 25, 2017 2.930 2.950 2.800 2.880 481,076 -0.10(-3.36%)
May 24, 2017 2.950 3.010 2.800 2.980 345,026 +0.04(+1.36%)
May 23, 2017 3.180 3.200 2.880 2.940 532,853 -0.25(-7.84%)
May 22, 2017 3.020 3.250 3.020 3.190 156,676 +0.16(+5.28%)
May 19, 2017 3.000 3.120 2.990 3.030 117,604 +0.00(+0.00%)
May 18, 2017 3.260 3.260 3.030 3.030 130,971 -0.23(-7.06%)
May 17, 2017 3.350 3.350 3.210 3.260 167,964 -0.05(-1.51%)
May 16, 2017 3.380 3.380 3.180 3.310 171,014 +0.09(+2.70%)
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.