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: 4:10 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 (%)
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%)
Nov 03, 2014 1.195 1.235 1.185 1.215 818,456 +0.03(+2.50%)
Oct 31, 2014 1.235 1.254 1.166 1.185 1,647,230 -0.09(-6.98%)
Oct 30, 2014 1.393 1.393 1.264 1.274 1,394,828 -0.13(-9.16%)
Oct 29, 2014 1.481 1.501 1.393 1.402 1,427,054 -0.09(-5.96%)
Oct 28, 2014 1.491 1.511 1.462 1.491 690,199 +0.02(+1.34%)
Oct 27, 2014 1.491 1.511 1.442 1.472 941,140 -0.04(-2.61%)
Oct 24, 2014 1.511 1.541 1.491 1.511 673,833 -0.01(-0.65%)
Oct 23, 2014 1.491 1.531 1.462 1.521 1,497,652 +0.02(+1.32%)
Oct 22, 2014 1.501 1.501 1,002,269 -0.10(-6.17%)
Oct 21, 2014 1.560 1.610 1.541 1.600 508,553 +0.04(+2.53%)
Oct 20, 2014 1.541 1.570 1.541 1.560 671,000 +0.03(+1.94%)
Oct 17, 2014 1.570 1.580 1.521 1.531 1,086,210 -0.02(-1.27%)
Oct 16, 2014 1.541 1.580 1.512 1.551 1,063,820 +0.02(+1.29%)
Oct 15, 2014 1.610 1.630 1.501 1.531 1,575,842 -0.02(-1.27%)
Oct 14, 2014 1.570 1.640 1.551 1.551 1,266,774 -0.06(-3.68%)
Oct 13, 2014 1.560 1.649 1.560 1.610 1,241,451 +0.05(+3.17%)
Oct 10, 2014 1.501 1.570 1.501 1.560 816,722 +0.03(+1.94%)
Oct 09, 2014 1.541 1.560 1.501 1.531 1,493,804 -0.02(-1.27%)
Oct 08, 2014 1.531 1.560 1.432 1.551 1,727,107 +0.04(+2.61%)
Oct 07, 2014 1.531 1.551 1.491 1.511 1,111,515 -0.03(-1.92%)
Oct 06, 2014 1.511 1.560 1.481 1.541 1,341,208 +0.04(+2.63%)
Oct 03, 2014 1.541 1.541 1.491 1.501 1,606,369 -0.07(-4.40%)
Oct 02, 2014 1.560 1.580 1.541 1.570 391,368 +0.00(+0.00%)
Oct 01, 2014 1.551 1.600 1.551 1.570 1,063,438 +0.00(+0.00%)
Sep 30, 2014 1.600 1.610 1.570 1.570 641,732 -0.06(-3.64%)
Sep 29, 2014 1.600 1.630 1.580 1.630 480,928 +0.04(+2.48%)
Sep 26, 2014 1.580 1.610 1.570 1.590 454,108 +0.01(+0.94%)
Sep 25, 2014 1.536 1.590 1.517 1.575 1,557,199 +0.00(+0.00%)
Sep 24, 2014 1.575 1.585 1.536 1.575 1,178,077 +0.00(+0.00%)
Sep 23, 2014 1.516 1.605 1.437 1.575 1,665,037 +0.07(+4.58%)
Sep 22, 2014 1.536 1.556 1.388 1.506 3,446,514 -0.03(-1.92%)
Sep 19, 2014 1.684 1.693 1.536 1.536 2,252,375 -0.14(-8.24%)
Sep 18, 2014 1.674 1.693 1.615 1.674 1,091,573 -0.01(-0.58%)
Sep 17, 2014 1.753 1.782 1.674 1.684 1,077,718 -0.09(-5.00%)
Sep 16, 2014 1.684 1.772 1.664 1.772 1,177,792 +0.08(+4.65%)
Sep 15, 2014 1.693 1.605 1.693 1,203,731 +0.09(+5.52%)
Sep 12, 2014 1.625 1.644 1.585 1.605 619,606 -0.04(-2.40%)
Sep 11, 2014 1.595 1.644 1.595 1.644 619,666 +0.04(+2.45%)
Sep 10, 2014 1.654 1.595 1.605 396,318 -0.05(-2.98%)
Sep 09, 2014 1.615 1.664 1.585 1.654 652,750 +0.06(+3.70%)
Sep 08, 2014 1.615 1.625 1.585 1.595 697,009 -0.02(-1.22%)
Sep 05, 2014 1.644 1.684 1.595 1.615 1,172,270 -0.01(-0.61%)
Sep 04, 2014 1.772 1.773 1.596 1.625 1,732,979 -0.14(-7.82%)
Sep 03, 2014 1.762 1.782 1.753 1.762 579,779 +0.00(+0.00%)
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.