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

Silvercorp Metals (NY: SVM )

3.300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2012 5.237 5.303 5.124 5.171 780,363 -0.09(-1.79%)
Nov 29, 2012 5.350 5.406 5.180 5.265 1,017,806 -0.06(-1.06%)
Nov 28, 2012 5.105 5.336 5.030 5.321 984,665 +0.09(+1.80%)
Nov 27, 2012 5.378 5.425 5.227 5.227 807,879 -0.22(-3.97%)
Nov 26, 2012 5.472 5.500 5.387 5.444 658,181 -0.03(-0.52%)
Nov 24, 2012 5.331 5.491 5.265 5.472 616,153 +0.00(+0.00%)
Nov 23, 2012 5.331 5.491 5.265 5.472 616,153 +0.20(+3.74%)
Nov 21, 2012 5.209 5.312 5.096 5.274 864,903 +0.06(+1.08%)
Nov 20, 2012 5.312 5.331 5.171 5.218 638,927 -0.10(-1.94%)
Nov 19, 2012 5.162 5.350 5.133 5.321 1,030,415 +0.29(+5.79%)
Nov 16, 2012 4.936 5.077 4.842 5.030 1,439,187 +0.09(+1.90%)
Nov 15, 2012 5.162 5.209 4.889 4.936 1,867,571 -0.28(-5.41%)
Nov 14, 2012 5.453 5.472 5.180 5.218 2,620,177 -0.24(-4.31%)
Nov 13, 2012 5.632 5.688 5.434 5.453 2,011,881 -0.20(-3.49%)
Nov 12, 2012 5.716 5.745 5.622 5.651 635,783 -0.07(-1.15%)
Nov 09, 2012 5.773 5.876 5.716 5.716 907,384 -0.03(-0.49%)
Nov 08, 2012 5.566 5.820 5.547 5.745 1,251,563 +0.12(+2.17%)
Nov 07, 2012 5.641 5.698 5.453 5.622 1,101,178 +0.05(+0.84%)
Nov 06, 2012 5.622 5.641 5.453 5.575 1,233,254 +0.06(+1.02%)
Nov 05, 2012 5.641 5.726 5.519 5.519 906,293 -0.07(-1.18%)
Nov 02, 2012 5.773 5.782 5.585 5.585 1,574,305 -0.30(-5.11%)
Nov 01, 2012 5.820 5.914 5.735 5.886 1,514,965 +0.04(+0.64%)
Oct 31, 2012 5.585 5.848 5.547 5.848 1,898,270 +0.32(+5.78%)
Oct 26, 2012 5.528 5.528 5.528 0 -0.05(-0.84%)
Oct 25, 2012 5.585 5.660 5.510 5.575 792,794 +0.15(+2.77%)
Oct 24, 2012 5.622 5.641 5.425 5.425 947,514 -0.16(-2.86%)
Oct 23, 2012 5.528 5.651 5.528 5.585 1,239,980 -0.02(-0.34%)
Oct 19, 2012 5.538 5.688 5.481 5.604 1,437,720 +0.00(+0.00%)
Oct 18, 2012 5.669 5.726 5.575 5.604 1,363,091 -0.16(-2.77%)
Oct 17, 2012 5.716 5.773 5.613 5.763 1,485,872 +0.05(+0.82%)
Oct 16, 2012 5.538 5.716 5.491 5.716 1,414,995 +0.24(+4.47%)
Oct 15, 2012 5.538 5.566 5.331 5.472 1,760,028 -0.13(-2.35%)
Oct 12, 2012 5.735 5.820 5.594 5.604 1,164,900 -0.17(-2.93%)
Oct 11, 2012 5.726 5.914 5.669 5.773 1,410,824 +0.08(+1.49%)
Oct 10, 2012 5.792 5.839 5.594 5.688 2,296,898 -0.10(-1.79%)
Oct 09, 2012 6.064 6.083 5.782 5.792 1,108,721 -0.22(-3.60%)
Oct 08, 2012 5.970 6.111 5.951 6.008 907,748 -0.11(-1.84%)
Oct 06, 2012 6.130 6.252 6.055 6.121 1,431,193 +0.00(+0.00%)
Oct 05, 2012 6.130 6.252 6.055 6.121 1,431,193 -0.08(-1.36%)
Oct 04, 2012 5.857 6.205 5.848 6.205 1,651,400 +0.40(+6.97%)
Oct 03, 2012 5.970 5.998 5.782 5.801 1,843,159 -0.19(-3.14%)
Oct 02, 2012 6.111 6.158 5.923 5.989 858,691 -0.08(-1.39%)
Oct 01, 2012 6.177 6.290 6.036 6.074 1,311,588 -0.02(-0.31%)
Sep 28, 2012 6.083 6.309 6.027 6.092 1,368,512 -0.07(-1.07%)
Sep 27, 2012 5.801 6.196 5.735 6.158 2,086,758 +0.45(+7.91%)
Sep 26, 2012 5.651 5.790 5.481 5.707 1,640,187 -0.01(-0.16%)
Sep 25, 2012 6.036 6.074 5.669 5.716 1,665,205 -0.22(-3.65%)
Sep 24, 2012 6.083 6.158 5.923 5.933 1,465,529 -0.29(-4.68%)
Sep 21, 2012 6.393 6.421 6.205 6.224 2,269,857 +0.02(+0.30%)
Sep 20, 2012 6.252 6.252 6.121 6.205 959,575 -0.17(-2.65%)
Sep 19, 2012 6.290 6.393 6.149 6.375 1,361,136 +0.11(+1.80%)
Sep 18, 2012 6.017 6.299 5.942 6.262 1,858,096 +0.20(+3.26%)
Sep 17, 2012 6.356 6.384 5.980 6.064 2,186,923 -0.28(-4.44%)
Sep 14, 2012 6.224 6.450 6.177 6.346 2,290,983 +0.18(+2.90%)
Sep 13, 2012 5.707 6.186 5.604 6.168 2,785,304 +0.42(+7.36%)
Sep 12, 2012 5.886 5.914 5.585 5.745 2,152,876 -0.08(-1.45%)
Sep 11, 2012 5.904 5.942 5.810 5.829 814,564 +0.01(+0.16%)
Sep 10, 2012 5.970 6.102 5.792 5.820 1,659,788 -0.18(-2.98%)
Sep 07, 2012 6.045 6.111 5.942 5.998 1,503,007 +0.11(+1.92%)
Sep 06, 2012 5.961 5.998 5.820 5.886 1,845,141 +0.12(+2.12%)
Sep 05, 2012 5.763 5.810 5.651 5.763 1,297,513 -0.05(-0.81%)
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.