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

Silvercorp Metals (NY: SVM )

3.470 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2013 2.651 2.774 2.614 2.755 1,331,127 +0.08(+3.17%)
Apr 29, 2013 2.698 2.764 2.633 2.670 1,984,766 -0.01(-0.35%)
Apr 26, 2013 2.858 2.839 2.661 2.680 1,844,812 -0.16(-5.63%)
Apr 25, 2013 2.755 2.990 2.708 2.839 1,878,312 +0.19(+7.09%)
Apr 24, 2013 2.576 2.661 2.539 2.651 1,632,142 +0.14(+5.62%)
Apr 23, 2013 2.473 2.539 2.445 2.510 954,491 +0.01(+0.38%)
Apr 22, 2013 2.548 2.614 2.463 2.501 904,723 +0.01(+0.38%)
Apr 19, 2013 2.576 2.604 2.426 2.492 1,231,109 -0.04(-1.49%)
Apr 18, 2013 2.435 2.539 2.407 2.529 1,282,446 +0.10(+4.26%)
Apr 17, 2013 2.463 2.604 2.397 2.426 2,585,611 -0.11(-4.44%)
Apr 16, 2013 2.717 2.783 2.539 2.539 1,590,939 -0.08(-2.88%)
Apr 15, 2013 2.745 2.755 2.595 2.614 3,276,313 -0.32(-10.90%)
Apr 12, 2013 3.084 3.084 2.915 2.933 1,468,517 -0.19(-6.02%)
Apr 11, 2013 3.150 3.215 3.112 3.121 481,547 -0.03(-0.90%)
Apr 10, 2013 3.244 3.281 3.121 3.150 1,173,985 -0.15(-4.56%)
Apr 09, 2013 3.131 3.338 3.121 3.300 1,256,077 +0.19(+6.04%)
Apr 08, 2013 3.168 3.206 3.084 3.112 638,587 -0.06(-1.78%)
Apr 05, 2013 3.234 3.281 3.121 3.168 887,963 -0.04(-1.17%)
Apr 04, 2013 3.103 3.262 3.046 3.206 1,524,691 +0.08(+2.71%)
Apr 03, 2013 3.291 3.413 2.985 3.121 2,906,965 -0.17(-5.14%)
Apr 02, 2013 3.592 3.601 3.255 3.291 3,293,036 -0.36(-9.79%)
Apr 01, 2013 3.667 3.695 3.589 3.648 874,787 -0.05(-1.27%)
Mar 28, 2013 3.780 3.780 3.657 3.695 1,170,719 -0.09(-2.48%)
Mar 27, 2013 3.714 3.798 3.704 3.789 1,224,319 +0.01(+0.25%)
Mar 26, 2013 3.723 3.798 3.676 3.780 1,272,563 +0.01(+0.25%)
Mar 25, 2013 3.719 3.845 3.620 3.770 1,521,687 +0.03(+0.75%)
Mar 22, 2013 3.761 3.874 3.704 3.742 1,276,452 -0.08(-1.97%)
Mar 21, 2013 3.667 3.864 3.639 3.817 2,063,954 +0.20(+5.45%)
Mar 20, 2013 3.629 3.629 3.573 3.620 3,124,742 +0.00(+0.00%)
Mar 19, 2013 3.573 3.657 3.545 3.620 2,386,852 +0.04(+1.05%)
Mar 18, 2013 3.516 3.657 3.469 3.582 2,498,928 +0.15(+4.38%)
Mar 15, 2013 3.338 3.432 3.338 3.432 3,944,097 +0.08(+2.53%)
Mar 14, 2013 3.432 3.498 3.272 3.347 2,725,423 -0.12(-3.52%)
Mar 13, 2013 3.648 3.659 3.422 3.469 1,424,258 -0.16(-4.40%)
Mar 12, 2013 3.667 3.714 3.601 3.629 1,316,851 +0.05(+1.31%)
Mar 11, 2013 3.582 3.620 3.545 3.582 865,735 +0.02(+0.53%)
Mar 08, 2013 3.460 3.639 3.441 3.563 902,597 +0.04(+1.07%)
Mar 07, 2013 3.413 3.592 3.403 3.526 1,872,469 +0.10(+3.02%)
Mar 06, 2013 3.215 3.460 3.187 3.422 2,165,241 +0.23(+7.06%)
Mar 05, 2013 3.300 3.394 3.178 3.197 1,554,946 -0.06(-1.73%)
Mar 04, 2013 3.385 3.403 3.168 3.253 1,877,066 -0.16(-4.68%)
Mar 01, 2013 3.450 3.507 3.375 3.413 889,144 -0.05(-1.36%)
Feb 28, 2013 3.525 3.541 3.432 3.460 1,273,152 -0.07(-1.87%)
Feb 27, 2013 3.798 3.798 3.507 3.526 2,367,048 -0.30(-7.86%)
Feb 26, 2013 3.704 3.911 3.676 3.827 1,757,913 +0.24(+6.82%)
Feb 22, 2013 3.460 3.601 3.432 3.582 967,751 +0.13(+3.81%)
Feb 21, 2013 3.441 3.554 3.385 3.450 1,458,057 +0.01(+0.27%)
Feb 20, 2013 3.592 3.601 3.394 3.441 2,740,687 -0.24(-6.63%)
Feb 19, 2013 3.780 3.817 3.676 3.686 1,320,610 -0.13(-3.45%)
Feb 15, 2013 3.808 3.874 3.761 3.817 1,290,569 -0.07(-1.69%)
Feb 14, 2013 4.015 4.033 3.845 3.883 1,109,220 -0.11(-2.82%)
Feb 13, 2013 4.090 4.109 3.996 3.996 716,674 -0.10(-2.52%)
Feb 12, 2013 4.015 4.160 3.996 4.099 785,084 +0.07(+1.63%)
Feb 11, 2013 4.090 4.118 4.005 4.033 1,545,328 -0.15(-3.60%)
Feb 08, 2013 4.137 4.212 4.137 4.184 668,908 +0.03(+0.68%)
Feb 07, 2013 4.005 4.221 3.996 4.156 902,846 +0.10(+2.55%)
Feb 06, 2013 4.127 4.184 4.018 4.052 659,009 -0.07(-1.60%)
Feb 04, 2013 4.099 4.203 4.090 4.118 455,965 +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.