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, 2017 2.470 2.470 2.390 2.440 211,636 +0.00(+0.00%)
Nov 29, 2017 2.430 2.460 2.380 2.440 263,154 -0.04(-1.61%)
Nov 28, 2017 2.510 2.510 2.450 2.480 193,555 -0.05(-1.98%)
Nov 27, 2017 2.600 2.600 2.500 2.530 135,730 +0.00(+0.00%)
Nov 24, 2017 2.570 2.620 2.510 2.530 200,429 +0.02(+0.80%)
Nov 22, 2017 2.570 2.630 2.510 2.510 191,752 -0.07(-2.71%)
Nov 21, 2017 2.460 2.613 2.460 2.580 309,269 +0.09(+3.61%)
Nov 20, 2017 2.430 2.500 2.420 2.490 203,844 +0.05(+2.22%)
Nov 17, 2017 2.420 2.450 2.400 2.436 134,128 +0.03(+1.08%)
Nov 16, 2017 2.320 2.430 2.320 2.410 192,705 +0.06(+2.55%)
Nov 15, 2017 2.430 2.430 2.304 2.350 431,276 -0.08(-3.29%)
Nov 14, 2017 2.440 2.490 2.410 2.430 211,636 -0.04(-1.62%)
Nov 13, 2017 2.450 2.500 2.450 2.470 165,591 +0.00(+0.00%)
Nov 10, 2017 2.550 2.550 2.460 2.470 237,598 -0.08(-3.14%)
Nov 09, 2017 2.520 2.570 2.510 2.550 166,537 -0.02(-0.78%)
Nov 08, 2017 2.600 2.609 2.550 2.570 226,568 +0.03(+1.18%)
Nov 07, 2017 2.600 2.620 2.480 2.540 299,010 -0.05(-1.93%)
Nov 06, 2017 2.500 2.630 2.500 2.590 323,045 +0.09(+3.60%)
Nov 03, 2017 2.510 2.550 2.460 2.500 223,542 -0.01(-0.40%)
Nov 02, 2017 2.600 2.630 2.500 2.510 144,054 -0.09(-3.46%)
Nov 01, 2017 2.570 2.611 2.509 2.600 200,251 +0.06(+2.36%)
Oct 31, 2017 2.530 2.540 2.420 2.540 745,940 -0.01(-0.39%)
Oct 30, 2017 2.560 2.420 2.550 229,564 +0.12(+4.94%)
Oct 27, 2017 2.400 2.480 2.400 2.430 267,923 -0.03(-1.22%)
Oct 26, 2017 2.590 2.590 2.450 2.460 243,969 -0.13(-5.02%)
Oct 25, 2017 2.570 2.640 2.570 2.590 150,940 -0.01(-0.38%)
Oct 24, 2017 2.580 2.640 2.570 2.600 132,114 -0.02(-0.76%)
Oct 23, 2017 2.570 2.630 2.530 2.620 173,797 +0.03(+1.16%)
Oct 20, 2017 2.580 2.660 2.480 2.590 527,720 -0.03(-1.15%)
Oct 19, 2017 2.670 2.680 2.590 2.620 458,235 -0.06(-2.24%)
Oct 18, 2017 2.650 2.720 2.650 2.680 99,033 +0.00(+0.00%)
Oct 17, 2017 2.650 2.690 2.650 2.680 180,664 -0.01(-0.37%)
Oct 16, 2017 2.770 2.773 2.680 2.690 269,242 -0.08(-2.85%)
Oct 13, 2017 2.740 2.780 2.720 2.769 166,744 +0.02(+0.69%)
Oct 12, 2017 2.770 2.790 2.710 2.750 253,449 -0.03(-1.08%)
Oct 11, 2017 2.730 2.780 2.650 2.780 260,980 +0.03(+1.09%)
Oct 10, 2017 2.830 2.860 2.720 2.750 257,209 -0.06(-1.96%)
Oct 09, 2017 2.690 2.830 2.690 2.805 148,006 +0.02(+0.54%)
Oct 06, 2017 2.730 2.800 2.660 2.790 289,817 +0.08(+2.95%)
Oct 05, 2017 2.780 2.800 2.710 2.710 208,491 -0.09(-3.21%)
Oct 04, 2017 2.750 2.810 2.740 2.800 179,144 +0.04(+1.45%)
Oct 03, 2017 2.660 2.800 2.660 2.760 253,817 +0.08(+2.99%)
Oct 02, 2017 2.670 2.720 2.640 2.680 363,245 -0.02(-0.74%)
Sep 29, 2017 2.730 2.750 2.660 2.700 169,423 -0.03(-1.10%)
Sep 28, 2017 2.730 2.792 2.720 2.730 118,584 +0.02(+0.74%)
Sep 27, 2017 2.760 2.790 2.740 2.710 209,870 -0.08(-2.87%)
Sep 26, 2017 2.900 2.920 2.760 2.790 398,348 -0.18(-6.06%)
Sep 25, 2017 2.860 2.970 2.850 2.970 285,378 +0.08(+2.77%)
Sep 22, 2017 2.790 2.910 2.790 2.890 191,361 +0.09(+3.21%)
Sep 21, 2017 2.800 2.880 2.770 2.800 355,315 -0.08(-2.78%)
Sep 20, 2017 2.940 2.980 2.830 2.880 317,994 -0.06(-2.04%)
Sep 19, 2017 2.900 2.990 2.900 2.940 207,075 +0.03(+1.03%)
Sep 18, 2017 2.950 2.990 2.850 2.910 406,022 -0.08(-2.68%)
Sep 15, 2017 3.130 3.170 2.980 2.990 389,656 -0.15(-4.78%)
Sep 14, 2017 3.080 3.190 3.080 3.140 166,740 +0.07(+2.28%)
Sep 13, 2017 3.240 3.240 3.030 3.070 322,163 -0.17(-5.25%)
Sep 12, 2017 3.190 3.270 3.150 3.240 135,248 +0.06(+1.89%)
Sep 11, 2017 3.240 3.290 3.150 3.180 262,071 -0.09(-2.75%)
Sep 08, 2017 3.430 3.430 3.210 3.270 351,620 -0.11(-3.40%)
Sep 07, 2017 3.250 3.420 3.250 3.385 262,152 +0.10(+3.20%)
Sep 06, 2017 3.420 3.420 3.250 3.280 270,705 -0.12(-3.53%)
Sep 05, 2017 3.160 3.420 3.140 3.400 844,643 +0.26(+8.28%)
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.