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

Silvercorp Metals (NY: SVM )

3.960 +0.280 (+7.61%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2009 3.366 3.469 3.234 3.424 630,878 +0.04(+1.17%)
Aug 28, 2009 3.347 3.432 3.319 3.385 624,570 +0.11(+3.45%)
Aug 27, 2009 3.197 3.272 3.112 3.272 356,803 +0.03(+0.87%)
Aug 26, 2009 3.281 3.291 3.178 3.244 274,131 -0.04(-1.15%)
Aug 25, 2009 3.338 3.385 3.244 3.281 387,820 -0.02(-0.57%)
Aug 24, 2009 3.131 3.309 3.074 3.300 698,885 +0.23(+7.34%)
Aug 21, 2009 3.093 3.178 3.056 3.074 532,182 +0.06(+1.87%)
Aug 20, 2009 2.943 3.037 2.943 3.018 391,090 +0.06(+1.90%)
Aug 19, 2009 2.962 3.009 2.933 2.962 388,187 -0.04(-1.25%)
Aug 18, 2009 2.933 3.065 2.933 2.999 419,121 +0.06(+1.92%)
Aug 17, 2009 3.018 3.027 2.877 2.943 872,899 -0.22(-6.85%)
Aug 14, 2009 3.413 3.413 3.084 3.159 582,994 -0.12(-3.69%)
Aug 13, 2009 3.403 3.403 3.253 3.280 387,120 +0.08(+2.61%)
Aug 12, 2009 3.065 3.197 3.027 3.197 282,739 +0.15(+4.94%)
Aug 11, 2009 3.272 3.272 2.999 3.046 544,831 -0.11(-3.52%)
Aug 10, 2009 3.272 3.272 3.027 3.157 386,567 -0.08(-2.38%)
Aug 07, 2009 3.432 3.432 3.168 3.234 472,697 -0.02(-0.66%)
Aug 06, 2009 3.526 3.535 3.225 3.256 777,655 -0.19(-5.64%)
Aug 05, 2009 3.526 3.620 3.420 3.450 528,988 +0.01(+0.27%)
Aug 04, 2009 3.545 3.573 3.403 3.441 626,234 -0.10(-2.91%)
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.