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 (%)
Mar 29, 2019 2.570 2.640 2.540 2.550 349,500 -0.02(-0.78%)
Mar 28, 2019 2.670 2.690 2.551 2.570 685,837 -0.17(-6.20%)
Mar 27, 2019 2.680 2.740 2.680 2.740 406,330 +0.04(+1.48%)
Mar 26, 2019 2.680 2.730 2.660 2.700 549,754 +0.00(+0.00%)
Mar 25, 2019 2.730 2.730 2.640 2.700 374,718 -0.02(-0.74%)
Mar 22, 2019 2.610 2.750 2.570 2.720 582,500 +0.12(+4.62%)
Mar 21, 2019 2.610 2.630 2.530 2.600 251,257 +0.00(+0.00%)
Mar 20, 2019 2.590 2.620 2.510 2.600 321,325 +0.04(+1.56%)
Mar 19, 2019 2.550 2.600 2.550 2.560 157,627 +0.02(+0.79%)
Mar 18, 2019 2.610 2.610 2.530 2.540 322,280 -0.06(-2.31%)
Mar 15, 2019 2.630 2.640 2.570 2.600 196,500 +0.01(+0.39%)
Mar 14, 2019 2.680 2.680 2.580 2.590 293,011 -0.15(-5.47%)
Mar 13, 2019 2.740 2.740 2.670 2.740 391,206 +0.02(+0.74%)
Mar 12, 2019 2.660 2.729 2.620 2.720 355,956 +0.11(+4.21%)
Mar 11, 2019 2.650 2.650 2.514 2.610 315,982 -0.03(-1.14%)
Mar 08, 2019 2.600 2.642 2.530 2.640 336,700 +0.12(+4.76%)
Mar 07, 2019 2.450 2.610 2.430 2.520 305,334 +0.04(+1.61%)
Mar 06, 2019 2.600 2.630 2.460 2.480 326,988 -0.15(-5.70%)
Mar 05, 2019 2.550 2.640 2.510 2.630 261,154 +0.09(+3.54%)
Mar 04, 2019 2.510 2.560 2.450 2.540 512,297 +0.00(+0.00%)
Mar 01, 2019 2.580 2.620 2.530 2.540 403,700 -0.04(-1.55%)
Feb 28, 2019 2.650 2.650 2.550 2.580 316,470 -0.07(-2.64%)
Feb 27, 2019 2.640 2.690 2.605 2.650 230,268 +0.00(+0.00%)
Feb 26, 2019 2.660 2.690 2.590 2.650 457,354 -0.04(-1.49%)
Feb 25, 2019 2.730 2.802 2.680 2.690 528,510 -0.02(-0.74%)
Feb 22, 2019 2.630 2.760 2.630 2.710 774,400 +0.08(+3.04%)
Feb 21, 2019 2.580 2.650 2.560 2.630 731,453 +0.06(+2.33%)
Feb 20, 2019 2.540 2.650 2.540 2.570 683,320 +0.05(+1.98%)
Feb 19, 2019 2.430 2.540 2.400 2.520 652,965 +0.13(+5.44%)
Feb 15, 2019 2.230 2.390 2.230 2.390 541,600 +0.13(+5.75%)
Feb 14, 2019 2.250 2.290 2.230 2.260 229,162 +0.02(+0.89%)
Feb 13, 2019 2.310 2.310 2.240 2.240 234,044 -0.06(-2.61%)
Feb 12, 2019 2.320 2.320 2.220 2.300 259,346 +0.03(+1.32%)
Feb 11, 2019 2.240 2.290 2.210 2.270 217,186 +0.00(+0.00%)
Feb 08, 2019 2.270 2.280 2.210 2.270 266,200 +0.03(+1.34%)
Feb 07, 2019 2.220 2.260 2.190 2.240 319,178 +0.04(+1.82%)
Feb 06, 2019 2.350 2.350 2.180 2.200 596,601 -0.17(-7.17%)
Feb 05, 2019 2.300 2.370 2.296 2.370 219,527 +0.06(+2.60%)
Feb 04, 2019 2.250 2.340 2.230 2.310 252,161 +0.00(+0.00%)
Feb 01, 2019 2.300 2.320 2.270 2.310 273,300 -0.02(-0.86%)
Jan 31, 2019 2.290 2.340 2.280 2.330 349,815 +0.08(+3.56%)
Jan 30, 2019 2.200 2.300 2.180 2.250 362,597 +0.03(+1.35%)
Jan 29, 2019 2.180 2.250 2.168 2.220 338,790 +0.08(+3.74%)
Jan 28, 2019 2.140 2.215 2.125 2.140 230,970 +0.01(+0.47%)
Jan 25, 2019 2.100 2.170 2.100 2.130 393,800 +0.05(+2.40%)
Jan 24, 2019 2.070 2.100 2.040 2.080 85,147 +0.02(+0.97%)
Jan 23, 2019 2.040 2.100 2.020 2.060 322,485 +0.03(+1.48%)
Jan 22, 2019 2.000 2.040 1.960 2.030 170,448 +0.03(+1.50%)
Jan 18, 2019 2.050 2.080 1.970 2.000 431,800 -0.05(-2.44%)
Jan 17, 2019 2.080 2.110 2.040 2.050 201,847 -0.05(-2.38%)
Jan 16, 2019 2.150 2.180 2.085 2.100 199,249 -0.06(-2.78%)
Jan 15, 2019 2.200 2.240 2.130 2.160 285,515 -0.04(-1.82%)
Jan 14, 2019 2.230 2.260 2.170 2.200 179,537 -0.04(-1.79%)
Jan 11, 2019 2.270 2.270 2.210 2.240 264,000 -0.02(-0.88%)
Jan 10, 2019 2.320 2.320 2.245 2.260 287,042 -0.06(-2.59%)
Jan 09, 2019 2.330 2.390 2.280 2.320 375,108 -0.01(-0.43%)
Jan 08, 2019 2.220 2.330 2.182 2.330 337,073 +0.10(+4.48%)
Jan 07, 2019 2.230 2.290 2.220 2.230 204,701 +0.00(+0.00%)
Jan 04, 2019 2.230 2.300 2.210 2.230 350,300 -0.07(-3.04%)
Jan 03, 2019 2.250 2.310 2.200 2.300 451,064 +0.09(+4.07%)
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.