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

Silvercorp Metals (NY: SVM )

3.195 +0.045 (+1.43%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 1, 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 (%)
Jul 31, 2014 1.821 1.920 1.821 1.841 881,444 -0.02(-1.06%)
Jul 30, 2014 1.831 1.876 1.812 1.861 512,587 +0.02(+1.07%)
Jul 29, 2014 1.881 1.900 1.841 1.841 361,278 -0.04(-2.09%)
Jul 28, 2014 1.812 1.890 1.812 1.881 564,256 +0.05(+2.69%)
Jul 25, 2014 1.772 1.841 1.762 1.831 524,390 +0.08(+4.49%)
Jul 24, 2014 1.772 1.812 1.733 1.753 967,968 -0.06(-3.26%)
Jul 23, 2014 1.871 1.876 1.802 1.812 1,623,337 -0.07(-3.66%)
Jul 22, 2014 1.930 1.940 1.881 1.881 726,457 -0.07(-3.54%)
Jul 21, 2014 1.959 2.087 1.910 1.949 811,960 +0.01(+0.51%)
Jul 18, 2014 1.979 1.989 1.930 1.940 440,259 -0.07(-3.43%)
Jul 17, 2014 1.920 2.009 1.910 2.009 985,734 +0.10(+5.15%)
Jul 16, 2014 1.959 1.979 1.910 1.910 991,160 -0.03(-1.52%)
Jul 15, 2014 2.048 2.068 1.940 1.940 1,152,970 -0.10(-4.83%)
Jul 14, 2014 2.068 2.087 2.009 2.038 892,919 -0.09(-4.17%)
Jul 11, 2014 2.097 2.146 2.068 2.127 1,113,296 +0.05(+2.37%)
Jul 10, 2014 2.137 2.186 2.077 2.077 2,185,797 -0.02(-0.94%)
Jul 09, 2014 2.058 2.107 2.018 2.097 1,752,303 +0.05(+2.40%)
Jul 08, 2014 2.018 2.048 1.979 2.048 1,295,414 +0.04(+1.96%)
Jul 07, 2014 2.068 2.068 1.989 2.009 794,146 -0.06(-2.86%)
Jul 03, 2014 2.068 2.068 2.068 0 +0.04(+1.94%)
Jul 02, 2014 2.058 2.087 2.018 2.028 890,680 -0.02(-0.96%)
Jul 01, 2014 2.117 2.127 2.028 2.048 774,741 -0.04(-1.89%)
Jun 30, 2014 1.999 2.097 1.969 2.087 1,584,805 +0.10(+4.95%)
Jun 27, 2014 2.018 2.058 1.969 1.989 678,351 -0.03(-1.46%)
Jun 26, 2014 1.999 2.028 1.949 2.018 898,078 +0.02(+0.97%)
Jun 25, 2014 1.921 2.009 1.881 1.999 1,004,717 +0.08(+4.08%)
Jun 24, 2014 1.999 2.058 1.901 1.921 1,561,946 -0.05(-2.49%)
Jun 23, 2014 1.940 2.019 1.872 1.970 1,662,274 +0.04(+2.03%)
Jun 20, 2014 2.009 2.009 1.862 1.930 5,428,854 -0.07(-3.43%)
Jun 19, 2014 1.823 2.028 1.813 1.999 3,486,696 +0.22(+12.09%)
Jun 18, 2014 1.715 1.783 1.705 1.783 1,195,720 +0.07(+4.00%)
Jun 17, 2014 1.715 1.764 1.715 1.715 956,901 -0.06(-3.31%)
Jun 16, 2014 1.764 1.803 1.744 1.774 1,393,663 +0.02(+1.12%)
Jun 13, 2014 1.813 1.832 1.736 1.754 803,856 -0.06(-3.24%)
Jun 12, 2014 1.774 1.813 1.754 1.813 1,610,594 +0.05(+2.78%)
Jun 11, 2014 1.764 1.783 1.720 1.764 735,280 +0.01(+0.56%)
Jun 10, 2014 1.754 1.783 1.715 1.754 893,563 +0.09(+5.29%)
Jun 06, 2014 1.627 1.666 1.607 1.666 702,912 +0.04(+2.41%)
Jun 05, 2014 1.597 1.637 1.587 1.627 891,519 +0.05(+3.11%)
Jun 04, 2014 1.617 1.617 1.558 1.578 906,451 -0.03(-1.83%)
Jun 03, 2014 1.587 1.617 1.568 1.607 741,364 +0.02(+1.23%)
Jun 02, 2014 1.587 1.637 1.578 1.587 669,888 -0.01(-0.61%)
May 30, 2014 1.597 1.607 1.578 1.597 953,266 -0.02(-1.21%)
May 29, 2014 1.578 1.637 1.568 1.617 1,231,267 +0.04(+2.48%)
May 28, 2014 1.646 1.685 1.568 1.578 1,481,997 -0.08(-4.73%)
May 27, 2014 1.744 1.754 1.656 1.656 2,631,859 -0.11(-6.11%)
May 23, 2014 1.764 1.764 1.764 0 -0.08(-4.51%)
May 22, 2014 1.862 1.872 1.813 1.847 355,985 -0.00(-0.26%)
May 21, 2014 1.842 1.862 1.793 1.852 1,039,561 +0.01(+0.53%)
May 20, 2014 1.832 1.891 1.813 1.842 575,947 +0.01(+0.53%)
May 19, 2014 1.832 1.862 1.832 1.832 421,304 +0.01(+0.54%)
May 16, 2014 1.862 1.862 1.813 1.823 601,916 -0.06(-3.13%)
May 15, 2014 1.901 1.911 1.842 1.881 674,536 -0.05(-2.54%)
May 14, 2014 1.891 1.950 1.872 1.930 777,653 +0.07(+3.68%)
May 13, 2014 1.842 1.872 1.842 1.862 304,010 +0.02(+1.06%)
May 12, 2014 1.881 1.891 1.842 1.842 475,544 -0.01(-0.53%)
May 09, 2014 1.881 1.911 1.823 1.852 1,065,082 -0.04(-2.07%)
May 08, 2014 1.930 1.940 1.881 1.891 367,208 -0.02(-1.03%)
May 07, 2014 1.989 1.989 1.891 1.911 890,266 -0.09(-4.41%)
May 06, 2014 2.048 2.058 1.984 1.999 429,091 -0.06(-2.86%)
May 05, 2014 2.087 2.097 2.019 2.058 570,705 +0.02(+0.96%)
May 02, 2014 2.009 2.068 1.979 2.038 673,820 +0.03(+1.46%)
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.