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

Silvercorp Metals (NY: SVM )

3.310 -0.240 (-6.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2015 1.244 1.254 1.224 1.234 413,014 -0.03(-2.36%)
Apr 29, 2015 1.264 1.304 1.254 1.264 824,660 -0.03(-2.31%)
Apr 28, 2015 1.244 1.304 1.244 1.294 974,837 +0.05(+4.00%)
Apr 27, 2015 1.234 1.264 1.215 1.244 975,863 +0.03(+2.46%)
Apr 24, 2015 1.195 1.224 1.185 1.214 676,020 +0.00(+0.00%)
Apr 23, 2015 1.175 1.224 1.175 1.214 392,644 +0.04(+3.39%)
Apr 22, 2015 1.185 1.224 1.175 1.175 471,294 -0.02(-1.67%)
Apr 21, 2015 1.185 1.205 1.185 1.195 231,720 +0.00(+0.00%)
Apr 20, 2015 1.205 1.205 1.165 1.195 531,342 +0.00(+0.00%)
Apr 17, 2015 1.264 1.264 1.195 1.195 498,590 -0.04(-3.23%)
Apr 16, 2015 1.254 1.264 1.214 1.234 323,346 +0.00(+0.00%)
Apr 15, 2015 1.205 1.244 1.190 1.234 496,430 +0.04(+3.33%)
Apr 14, 2015 1.205 1.224 1.185 1.195 463,392 -0.01(-0.83%)
Apr 13, 2015 1.264 1.264 1.195 1.205 467,873 -0.06(-4.72%)
Apr 10, 2015 1.234 1.264 1.234 1.264 207,403 +0.03(+2.42%)
Apr 09, 2015 1.224 1.244 1.214 1.234 225,019 +0.00(+0.00%)
Apr 08, 2015 1.274 1.284 1.224 1.234 463,225 -0.05(-3.88%)
Apr 07, 2015 1.264 1.284 1.244 1.284 538,805 +0.01(+0.78%)
Apr 06, 2015 1.244 1.274 1.234 1.274 683,937 +0.09(+7.56%)
Apr 02, 2015 1.185 1.185 1.185 0 -0.05(-4.03%)
Apr 01, 2015 1.155 1.244 1.145 1.234 1,390,725 +0.06(+5.08%)
Mar 31, 2015 1.205 1.224 1.135 1.175 1,636,765 +0.00(+0.00%)
Mar 30, 2015 1.214 1.234 1.165 1.175 882,842 -0.06(-4.84%)
Mar 27, 2015 1.224 1.264 1.224 1.234 699,728 +0.02(+2.06%)
Mar 26, 2015 1.269 1.279 1.210 1.210 440,756 -0.04(-3.17%)
Mar 25, 2015 1.269 1.299 1.244 1.249 950,831 +0.00(+0.00%)
Mar 24, 2015 1.289 1.299 1.239 1.249 611,866 -0.05(-3.82%)
Mar 23, 2015 1.309 1.338 1.299 1.299 911,166 +0.01(+0.77%)
Mar 20, 2015 1.289 1.299 1.239 1.289 1,404,084 +0.02(+1.56%)
Mar 19, 2015 1.269 1.279 1.210 1.269 1,049,280 +0.00(+0.00%)
Mar 18, 2015 1.170 1.269 1.170 1.269 1,115,694 +0.10(+8.47%)
Mar 17, 2015 1.210 1.249 1.160 1.170 927,845 -0.04(-3.28%)
Mar 16, 2015 1.200 1.249 1.185 1.210 1,241,949 +0.03(+2.52%)
Mar 13, 2015 1.100 1.190 1.091 1.180 714,621 +0.06(+5.31%)
Mar 12, 2015 1.170 1.210 1.110 1.120 906,072 -0.07(-5.83%)
Mar 11, 2015 1.130 1.200 1.071 1.190 1,329,568 +0.06(+5.26%)
Mar 10, 2015 1.140 1.180 1.071 1.130 1,500,828 -0.01(-0.87%)
Mar 09, 2015 1.219 1.219 1.140 1.140 1,003,373 -0.06(-4.96%)
Mar 06, 2015 1.239 1.249 1.190 1.200 898,314 -0.07(-5.47%)
Mar 05, 2015 1.269 1.279 1.239 1.269 233,696 +0.01(+0.79%)
Mar 04, 2015 1.299 1.239 1.259 617,458 -0.04(-3.05%)
Mar 03, 2015 1.348 1.348 1.279 1.299 541,266 +0.00(+0.00%)
Mar 02, 2015 1.338 1.346 1.289 1.299 437,172 -0.01(-0.76%)
Feb 27, 2015 1.329 1.348 1.309 1.309 576,143 +0.01(+0.76%)
Feb 26, 2015 1.299 1.309 1.289 1.299 497,842 +0.01(+0.77%)
Feb 25, 2015 1.279 1.309 1.269 1.289 542,365 +0.03(+2.36%)
Feb 24, 2015 1.279 1.309 1.249 1.259 458,365 -0.03(-2.31%)
Feb 23, 2015 1.319 1.319 1.259 1.289 571,892 -0.01(-0.76%)
Feb 20, 2015 1.319 1.358 1.299 1.299 776,081 -0.04(-2.96%)
Feb 19, 2015 1.348 1.378 1.329 1.338 521,962 +0.00(+0.00%)
Feb 18, 2015 1.338 1.358 1.319 1.338 647,098 +0.01(+0.75%)
Feb 17, 2015 1.329 1.348 1.304 1.329 801,430 -0.04(-2.90%)
Feb 13, 2015 1.368 1.368 1.368 0 +0.04(+2.98%)
Feb 12, 2015 1.299 1.338 1.269 1.329 896,909 +0.06(+4.69%)
Feb 11, 2015 1.269 1.289 1.239 1.269 736,701 +0.02(+1.59%)
Feb 10, 2015 1.289 1.289 1.229 1.249 610,265 -0.04(-3.08%)
Feb 09, 2015 1.299 1.308 1.279 1.289 442,844 +0.01(+0.77%)
Feb 06, 2015 1.269 1.319 1.259 1.279 648,540 -0.01(-0.77%)
Feb 05, 2015 1.289 1.299 1.259 1.289 523,917 -0.02(-1.52%)
Feb 04, 2015 1.289 1.316 1.249 1.309 1,126,325 +0.05(+3.94%)
Feb 03, 2015 1.289 1.299 1.249 1.259 968,871 -0.03(-2.31%)
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.