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

Silvercorp Metals (NY: SVM )

4.250 +0.240 (+5.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30, 2013 3.446 3.606 3.436 3.464 862,732 -0.06(-1.61%)
Aug 29, 2013 3.512 3.663 3.436 3.521 1,394,823 -0.03(-0.80%)
Aug 28, 2013 3.682 3.776 3.522 3.549 1,383,192 -0.10(-2.84%)
Aug 27, 2013 3.908 3.974 3.634 3.653 2,344,972 -0.14(-3.73%)
Aug 26, 2013 3.672 3.936 3.644 3.795 2,934,430 +0.14(+3.88%)
Aug 23, 2013 3.493 3.663 3.447 3.653 1,118,229 +0.18(+5.16%)
Aug 22, 2013 3.455 3.568 3.417 3.474 766,413 +0.08(+2.22%)
Aug 21, 2013 3.531 3.531 3.389 3.398 890,908 -0.15(-4.26%)
Aug 20, 2013 3.408 3.568 3.389 3.549 1,205,079 +0.12(+3.58%)
Aug 19, 2013 3.597 3.597 3.417 3.427 1,178,362 -0.13(-3.71%)
Aug 16, 2013 3.597 3.663 3.502 3.559 1,467,967 -0.01(-0.26%)
Aug 15, 2013 3.464 3.625 3.408 3.568 2,270,144 +0.06(+1.61%)
Aug 14, 2013 3.247 3.578 3.247 3.512 2,836,727 +0.25(+7.83%)
Aug 13, 2013 3.238 3.295 3.115 3.257 2,083,846 +0.04(+1.17%)
Aug 12, 2013 3.021 3.228 3.002 3.219 2,300,949 +0.29(+10.00%)
Aug 09, 2013 2.728 2.926 2.690 2.926 1,299,764 +0.17(+6.16%)
Aug 08, 2013 2.634 2.785 2.634 2.756 891,291 +0.17(+6.57%)
Aug 07, 2013 2.539 2.634 2.483 2.587 476,616 +0.01(+0.37%)
Aug 06, 2013 2.681 2.690 2.577 2.577 831,692 -0.15(-5.54%)
Aug 05, 2013 2.804 2.846 2.662 2.728 875,550 -0.10(-3.67%)
Aug 02, 2013 2.804 2.870 2.785 2.832 528,805 +0.04(+1.35%)
Aug 01, 2013 2.955 2.983 2.756 2.794 1,107,550 -0.14(-4.82%)
Jul 31, 2013 3.030 3.040 2.860 2.936 1,140,984 -0.09(-3.12%)
Jul 30, 2013 3.077 3.101 3.021 3.030 733,368 -0.07(-2.13%)
Jul 29, 2013 3.059 3.125 3.021 3.096 1,141,943 +0.06(+1.86%)
Jul 26, 2013 2.992 3.059 2.927 3.040 716,171 +0.02(+0.62%)
Jul 25, 2013 2.926 3.068 2.917 3.021 1,109,277 +0.11(+3.90%)
Jul 24, 2013 3.002 3.021 2.824 2.908 1,341,436 -0.08(-2.53%)
Jul 23, 2013 2.823 3.002 2.784 2.983 1,649,516 +0.16(+5.69%)
Jul 22, 2013 2.785 2.870 2.700 2.823 1,414,237 +0.15(+5.65%)
Jul 19, 2013 2.624 2.681 2.615 2.672 473,826 +0.08(+2.91%)
Jul 18, 2013 2.577 2.643 2.558 2.596 492,531 +0.04(+1.47%)
Jul 17, 2013 2.672 2.719 2.530 2.558 836,537 -0.08(-2.86%)
Jul 16, 2013 2.530 2.634 2.492 2.634 952,560 +0.12(+4.89%)
Jul 15, 2013 2.520 2.539 2.464 2.511 490,025 -0.01(-0.37%)
Jul 12, 2013 2.502 2.539 2.454 2.520 616,101 +0.00(+0.00%)
Jul 11, 2013 2.558 2.577 2.473 2.520 947,508 +0.08(+3.49%)
Jul 10, 2013 2.417 2.454 2.370 2.436 633,041 +0.03(+1.18%)
Jul 09, 2013 2.407 2.454 2.369 2.407 593,760 +0.04(+1.59%)
Jul 08, 2013 2.520 2.539 2.360 2.369 918,275 -0.07(-2.71%)
Jul 05, 2013 2.426 2.454 2.360 2.436 693,241 -0.04(-1.53%)
Jul 03, 2013 2.483 2.549 2.407 2.473 685,340 +0.00(+0.00%)
Jul 02, 2013 2.549 2.568 2.351 2.473 2,004,647 -0.11(-4.38%)
Jul 01, 2013 2.681 2.728 2.578 2.587 953,076 -0.08(-2.84%)
Jun 28, 2013 2.379 2.672 2.322 2.662 1,942,425 +0.32(+13.71%)
Jun 27, 2013 2.303 2.388 2.275 2.341 1,010,735 +0.08(+3.33%)
Jun 26, 2013 2.256 2.322 2.237 2.266 1,302,082 -0.08(-3.61%)
Jun 25, 2013 2.303 2.492 2.266 2.351 1,393,639 +0.06(+2.47%)
Jun 24, 2013 2.341 2.360 2.228 2.294 1,450,533 +0.00(+0.00%)
Jun 21, 2013 2.369 2.436 2.294 2.294 5,048,416 -0.04(-1.62%)
Jun 20, 2013 2.369 2.445 2.294 2.332 2,121,066 -0.15(-6.08%)
Jun 19, 2013 2.587 2.605 2.483 2.483 654,332 -0.08(-3.31%)
Jun 18, 2013 2.596 2.662 2.539 2.568 727,446 -0.05(-1.81%)
Jun 17, 2013 2.672 2.747 2.605 2.615 795,271 -0.09(-3.48%)
Jun 14, 2013 2.813 2.832 2.709 2.709 363,872 -0.08(-2.71%)
Jun 13, 2013 2.738 2.794 2.690 2.785 441,849 +0.05(+1.72%)
Jun 12, 2013 2.747 2.832 2.719 2.738 651,880 -0.01(-0.34%)
Jun 11, 2013 2.747 2.813 2.729 2.747 414,344 -0.08(-2.68%)
Jun 10, 2013 2.785 2.832 2.690 2.823 469,748 +0.04(+1.36%)
Jun 07, 2013 2.870 2.898 2.756 2.785 1,112,428 -0.17(-5.75%)
Jun 06, 2013 2.917 3.002 2.917 2.955 676,729 +0.02(+0.64%)
Jun 05, 2013 2.983 3.021 2.879 2.936 620,381 -0.02(-0.64%)
Jun 04, 2013 2.974 3.011 2.936 2.955 644,525 -0.07(-2.19%)
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.