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: 8:00 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 (%)
Oct 31, 2018 2.240 2.270 2.180 2.185 290,425 -0.08(-3.74%)
Oct 30, 2018 2.350 2.350 2.240 2.270 329,324 -0.08(-3.40%)
Oct 29, 2018 2.380 2.450 2.320 2.350 257,188 +0.00(+0.00%)
Oct 26, 2018 2.300 2.420 2.300 2.350 234,100 +0.03(+1.29%)
Oct 25, 2018 2.320 2.330 2.280 2.320 269,777 -0.02(-0.85%)
Oct 24, 2018 2.390 2.405 2.330 2.340 290,228 -0.05(-2.09%)
Oct 23, 2018 2.420 2.432 2.360 2.390 388,184 +0.00(+0.00%)
Oct 22, 2018 2.380 2.390 2.320 2.390 197,539 +0.02(+0.63%)
Oct 19, 2018 2.400 2.410 2.351 2.375 169,100 -0.02(-0.63%)
Oct 18, 2018 2.340 2.410 2.310 2.390 892,164 +0.04(+1.70%)
Oct 17, 2018 2.290 2.355 2.280 2.350 507,449 +0.05(+2.17%)
Oct 16, 2018 2.310 2.310 2.240 2.300 398,764 +0.04(+1.77%)
Oct 15, 2018 2.300 2.350 2.250 2.260 375,676 -0.04(-1.74%)
Oct 12, 2018 2.320 2.350 2.260 2.300 209,700 +0.00(+0.00%)
Oct 11, 2018 2.220 2.340 2.190 2.300 532,197 +0.08(+3.60%)
Oct 10, 2018 2.290 2.301 2.200 2.220 411,630 -0.08(-3.48%)
Oct 09, 2018 2.390 2.390 2.280 2.300 462,096 -0.11(-4.56%)
Oct 08, 2018 2.290 2.450 2.280 2.410 267,723 +0.11(+4.78%)
Oct 05, 2018 2.370 2.390 2.300 2.300 258,400 -0.08(-3.36%)
Oct 04, 2018 2.350 2.380 2.320 2.380 123,304 +0.04(+1.71%)
Oct 03, 2018 2.330 2.370 2.310 2.340 349,651 -0.01(-0.43%)
Oct 02, 2018 2.460 2.460 2.310 2.350 874,301 -0.06(-2.49%)
Oct 01, 2018 2.440 2.470 2.400 2.410 344,685 -0.06(-2.43%)
Sep 28, 2018 2.410 2.470 2.410 2.470 549,800 +0.06(+2.49%)
Sep 27, 2018 2.440 2.460 2.400 2.410 382,519 -0.07(-2.82%)
Sep 26, 2018 2.550 2.550 2.440 2.480 492,491 -0.09(-3.50%)
Sep 25, 2018 2.560 2.580 2.520 2.570 444,940 +0.03(+1.18%)
Sep 24, 2018 2.570 2.590 2.530 2.540 364,181 -0.04(-1.55%)
Sep 21, 2018 2.690 2.690 2.540 2.580 468,900 -0.05(-1.90%)
Sep 20, 2018 2.680 2.730 2.630 2.630 210,764 -0.04(-1.50%)
Sep 19, 2018 2.660 2.730 2.660 2.670 200,837 +0.00(+0.00%)
Sep 18, 2018 2.650 2.680 2.620 2.670 103,800 +0.04(+1.52%)
Sep 17, 2018 2.600 2.670 2.600 2.630 167,056 +0.01(+0.38%)
Sep 14, 2018 2.680 2.680 2.600 2.620 198,100 -0.04(-1.50%)
Sep 13, 2018 2.720 2.720 2.620 2.660 250,295 -0.02(-0.75%)
Sep 12, 2018 2.560 2.700 2.560 2.680 337,179 +0.10(+3.88%)
Sep 11, 2018 2.570 2.590 2.530 2.580 173,929 +0.01(+0.39%)
Sep 10, 2018 2.600 2.640 2.570 2.570 199,783 -0.03(-1.15%)
Sep 07, 2018 2.550 2.640 2.550 2.600 246,300 +0.01(+0.39%)
Sep 06, 2018 2.600 2.660 2.580 2.590 300,332 +0.01(+0.39%)
Sep 05, 2018 2.550 2.640 2.550 2.580 157,505 +0.00(+0.00%)
Sep 04, 2018 2.640 2.670 2.560 2.580 342,090 -0.12(-4.44%)
Aug 31, 2018 2.700 2.700 2.700 0 -0.01(-0.37%)
Aug 30, 2018 2.700 2.720 2.630 2.710 231,104 +0.02(+0.74%)
Aug 29, 2018 2.690 2.750 2.690 2.690 118,926 -0.02(-0.74%)
Aug 28, 2018 2.730 2.760 2.660 2.710 255,825 -0.02(-0.73%)
Aug 27, 2018 2.690 2.770 2.681 2.730 405,967 +0.04(+1.49%)
Aug 24, 2018 2.630 2.750 2.610 2.690 435,300 +0.07(+2.67%)
Aug 23, 2018 2.630 2.630 2.530 2.620 323,186 -0.02(-0.76%)
Aug 22, 2018 2.600 2.660 2.580 2.640 397,673 +0.04(+1.54%)
Aug 21, 2018 2.650 2.650 2.553 2.600 372,367 -0.03(-1.14%)
Aug 20, 2018 2.550 2.680 2.550 2.630 494,425 +0.09(+3.54%)
Aug 17, 2018 2.520 2.590 2.490 2.540 680,400 +0.04(+1.60%)
Aug 16, 2018 2.570 2.690 2.500 2.500 625,240 -0.11(-4.21%)
Aug 15, 2018 2.620 2.670 2.580 2.610 592,834 -0.03(-1.14%)
Aug 14, 2018 2.730 2.740 2.630 2.640 360,457 -0.10(-3.65%)
Aug 13, 2018 2.730 2.760 2.668 2.740 316,175 +0.02(+0.74%)
Aug 10, 2018 2.860 2.860 2.720 2.720 263,100 -0.14(-4.90%)
Aug 09, 2018 2.800 2.860 2.770 2.860 217,607 +0.09(+3.25%)
Aug 08, 2018 2.710 2.770 2.690 2.770 274,930 +0.06(+2.21%)
Aug 07, 2018 2.830 2.840 2.710 2.710 375,705 -0.12(-4.24%)
Aug 06, 2018 2.790 2.860 2.770 2.830 351,475 +0.06(+2.17%)
Aug 03, 2018 2.800 2.840 2.700 2.770 1,182,900 +0.15(+5.73%)
Aug 02, 2018 2.630 2.670 2.600 2.620 167,640 -0.01(-0.38%)
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.