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

Silvercorp Metals (NY: SVM )

3.150 -0.210 (-6.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 4.110 4.110 3.730 3.730 2,299,614 -0.35(-8.58%)
Apr 29, 2020 4.050 4.170 3.900 4.080 3,582,403 +0.11(+2.77%)
Apr 28, 2020 3.700 4.040 3.610 3.970 3,913,097 +0.34(+9.37%)
Apr 27, 2020 3.660 3.660 3.415 3.630 3,664,326 -0.06(-1.63%)
Apr 24, 2020 3.780 3.820 3.550 3.690 1,579,100 +0.03(+0.82%)
Apr 23, 2020 3.690 3.940 3.580 3.660 2,129,393 +0.18(+5.17%)
Apr 22, 2020 3.610 3.650 3.430 3.480 2,144,452 +0.12(+3.57%)
Apr 21, 2020 3.350 3.490 3.280 3.360 1,947,998 -0.10(-2.89%)
Apr 20, 2020 3.280 3.650 3.170 3.460 3,816,182 +0.11(+3.28%)
Apr 17, 2020 3.510 3.580 3.330 3.350 4,073,300 -0.28(-7.71%)
Apr 16, 2020 3.780 3.820 3.500 3.630 2,218,492 -0.06(-1.63%)
Apr 15, 2020 3.750 3.930 3.520 3.690 1,754,197 -0.24(-6.11%)
Apr 14, 2020 4.240 4.560 3.790 3.930 3,726,737 -0.15(-3.68%)
Apr 13, 2020 3.930 4.150 3.600 4.080 2,326,001 +0.22(+5.70%)
Apr 09, 2020 3.510 3.900 3.460 3.860 2,044,100 +0.48(+14.20%)
Apr 08, 2020 3.450 3.520 3.300 3.380 1,283,081 -0.07(-2.03%)
Apr 07, 2020 3.700 3.700 3.390 3.450 1,722,373 -0.06(-1.71%)
Apr 06, 2020 3.480 3.630 3.370 3.510 2,010,639 +0.27(+8.33%)
Apr 03, 2020 3.310 3.490 3.230 3.240 1,059,900 -0.11(-3.28%)
Apr 02, 2020 3.500 3.660 3.350 3.350 2,027,478 +0.11(+3.40%)
Apr 01, 2020 3.230 3.375 3.110 3.240 1,736,815 -0.03(-0.92%)
Mar 31, 2020 3.120 3.550 3.120 3.270 1,379,133 -0.08(-2.39%)
Mar 30, 2020 3.600 3.780 3.200 3.350 2,717,564 -0.27(-7.46%)
Mar 27, 2020 3.970 4.010 3.540 3.620 2,117,400 -0.42(-10.40%)
Mar 26, 2020 4.200 4.640 3.880 4.040 3,951,598 -0.14(-3.35%)
Mar 25, 2020 3.990 4.440 3.830 4.180 4,152,853 +0.25(+6.36%)
Mar 24, 2020 4.110 4.110 3.520 3.930 5,879,634 +0.69(+21.30%)
Mar 23, 2020 3.240 3.440 2.860 3.240 6,589,828 +0.81(+33.33%)
Mar 20, 2020 3.000 3.095 2.430 2.430 3,827,900 -0.38(-13.52%)
Mar 19, 2020 2.690 3.170 2.360 2.810 3,038,026 +0.28(+11.07%)
Mar 18, 2020 2.680 3.300 2.510 2.530 3,323,055 -0.35(-12.15%)
Mar 17, 2020 2.110 2.880 2.080 2.880 3,189,271 +0.78(+37.14%)
Mar 16, 2020 1.780 2.230 1.500 2.100 3,374,362 +0.07(+3.45%)
Mar 13, 2020 2.380 2.530 2.030 2.030 2,464,300 -0.36(-15.06%)
Mar 12, 2020 2.500 2.820 2.170 2.390 1,830,461 -0.47(-16.43%)
Mar 11, 2020 3.100 3.160 2.830 2.860 1,265,260 -0.28(-8.92%)
Mar 10, 2020 3.130 3.210 2.950 3.140 1,049,902 +0.09(+2.95%)
Mar 09, 2020 3.290 3.300 2.990 3.050 1,045,775 -0.37(-10.82%)
Mar 06, 2020 3.600 3.600 3.290 3.420 1,107,100 -0.14(-3.93%)
Mar 05, 2020 3.500 3.580 3.390 3.560 1,028,076 +0.12(+3.49%)
Mar 04, 2020 3.600 3.600 3.340 3.440 1,097,839 -0.06(-1.71%)
Mar 03, 2020 3.530 3.690 3.370 3.500 1,946,068 +0.08(+2.34%)
Mar 02, 2020 3.320 3.440 3.270 3.420 1,457,742 +0.17(+5.23%)
Feb 28, 2020 3.000 3.290 2.950 3.250 2,753,300 -0.11(-3.27%)
Feb 27, 2020 3.810 3.820 3.360 3.360 1,727,336 -0.42(-11.11%)
Feb 26, 2020 3.710 3.880 3.700 3.780 1,273,038 -0.10(-2.58%)
Feb 25, 2020 4.000 4.090 3.870 3.880 1,581,668 -0.17(-4.20%)
Feb 24, 2020 4.290 4.300 4.000 4.050 1,848,620 -0.12(-2.88%)
Feb 21, 2020 4.130 4.190 4.018 4.170 1,646,300 +0.14(+3.47%)
Feb 20, 2020 4.250 4.250 4.010 4.030 1,476,003 -0.21(-4.95%)
Feb 19, 2020 4.110 4.240 3.920 4.240 2,140,579 +0.18(+4.43%)
Feb 18, 2020 3.990 4.130 3.960 4.060 2,031,287 +0.09(+2.27%)
Feb 14, 2020 4.100 4.215 3.950 3.970 1,711,300 -0.14(-3.41%)
Feb 13, 2020 4.120 4.175 4.010 4.110 1,592,933 +0.00(+0.00%)
Feb 12, 2020 4.100 4.130 4.030 4.110 1,652,179 -0.03(-0.72%)
Feb 11, 2020 4.230 4.230 4.020 4.140 2,178,580 -0.09(-2.13%)
Feb 10, 2020 4.180 4.250 4.000 4.230 2,082,762 +0.28(+7.09%)
Feb 07, 2020 5.240 5.260 3.900 3.950 4,478,800 -1.23(-23.75%)
Feb 06, 2020 5.110 5.200 5.080 5.180 859,378 +0.09(+1.77%)
Feb 05, 2020 4.940 5.140 4.920 5.090 1,140,072 +0.16(+3.25%)
Feb 04, 2020 4.950 5.060 4.840 4.930 1,164,964 -0.13(-2.57%)
Feb 03, 2020 5.150 5.190 5.000 5.060 1,191,946 -0.14(-2.69%)
Jan 31, 2020 5.030 5.290 5.030 5.200 1,023,900 +0.13(+2.56%)
Jan 30, 2020 5.440 5.470 5.000 5.070 2,698,883 -0.39(-7.14%)
Jan 29, 2020 5.260 5.590 5.230 5.460 1,300,435 +0.21(+4.00%)
Jan 28, 2020 5.380 5.380 5.250 5.250 1,242,188 -0.17(-3.14%)
Jan 27, 2020 5.600 5.600 5.360 5.420 1,119,497 -0.09(-1.63%)
Jan 24, 2020 5.540 5.540 5.435 5.510 1,002,600 -0.03(-0.54%)
Jan 23, 2020 5.520 5.660 5.500 5.540 1,155,508 -0.02(-0.36%)
Jan 22, 2020 5.590 5.620 5.505 5.560 908,511 -0.03(-0.54%)
Jan 21, 2020 5.420 5.610 5.300 5.590 1,135,212 +0.13(+2.38%)
Jan 17, 2020 5.570 5.590 5.410 5.460 794,600 -0.11(-1.97%)
Jan 16, 2020 5.630 5.630 5.510 5.570 662,161 -0.03(-0.54%)
Jan 15, 2020 5.500 5.630 5.470 5.600 1,060,115 +0.15(+2.75%)
Jan 14, 2020 5.250 5.480 5.230 5.450 1,470,331 +0.19(+3.61%)
Jan 13, 2020 5.460 5.470 5.260 5.260 1,229,884 -0.23(-4.19%)
Jan 10, 2020 5.290 5.580 5.280 5.490 1,401,900 +0.18(+3.39%)
Jan 09, 2020 5.260 5.410 5.250 5.310 1,314,496 -0.04(-0.75%)
Jan 08, 2020 5.660 5.660 5.310 5.350 1,705,113 -0.34(-5.98%)
Jan 07, 2020 5.500 5.730 5.410 5.690 2,225,466 +0.16(+2.89%)
Jan 06, 2020 5.850 5.850 5.470 5.530 1,729,809 -0.12(-2.12%)
Jan 03, 2020 5.700 5.720 5.585 5.650 1,448,800 +0.05(+0.89%)
Jan 02, 2020 5.700 5.720 5.530 5.600 1,307,218 -0.07(-1.23%)
Dec 31, 2019 5.900 5.930 5.610 5.670 1,789,300 -0.17(-2.91%)
Dec 30, 2019 5.700 5.850 5.640 5.840 1,580,687 +0.20(+3.55%)
Dec 27, 2019 5.840 5.840 5.610 5.640 1,421,100 -0.15(-2.59%)
Dec 26, 2019 5.820 5.920 5.620 5.790 1,744,721 +0.00(+0.00%)
Dec 24, 2019 5.550 5.790 5.520 5.790 1,146,000 +0.32(+5.85%)
Dec 23, 2019 5.400 5.535 5.330 5.470 1,413,803 +0.08(+1.48%)
Dec 20, 2019 5.270 5.460 5.250 5.390 15,386,100 +0.11(+2.08%)
Dec 19, 2019 5.450 5.465 5.150 5.280 3,348,065 -0.16(-2.94%)
Dec 18, 2019 5.440 5.520 5.390 5.440 2,384,843 -0.04(-0.73%)
Dec 17, 2019 5.420 5.630 5.420 5.480 2,389,037 +0.06(+1.11%)
Dec 16, 2019 5.530 5.740 5.420 5.420 3,970,772 -0.04(-0.73%)
Dec 13, 2019 5.350 5.500 5.290 5.460 2,346,300 +0.02(+0.37%)
Dec 12, 2019 5.730 5.830 5.370 5.440 2,371,561 -0.29(-5.06%)
Dec 11, 2019 5.320 5.670 5.270 5.730 1,955,887 +0.41(+7.71%)
Dec 10, 2019 5.320 5.320 5.170 5.320 1,107,200 +0.07(+1.33%)
Dec 09, 2019 5.160 5.310 5.130 5.250 1,284,754 +0.12(+2.34%)
Dec 06, 2019 5.200 5.290 5.110 5.130 1,360,700 -0.23(-4.29%)
Dec 05, 2019 5.240 5.430 5.220 5.360 1,609,065 +0.11(+2.10%)
Dec 04, 2019 5.240 5.285 5.080 5.250 1,444,818 +0.00(+0.00%)
Dec 03, 2019 5.140 5.270 5.120 5.250 1,620,589 +0.17(+3.35%)
Dec 02, 2019 5.120 5.120 4.960 5.080 1,531,863 -0.04(-0.78%)
Nov 29, 2019 4.910 5.120 4.900 5.120 993,500 +0.24(+4.92%)
Nov 27, 2019 4.840 4.920 4.740 4.880 760,300 -0.01(-0.20%)
Nov 26, 2019 4.670 4.930 4.640 4.890 1,106,411 +0.27(+5.84%)
Nov 25, 2019 4.540 4.712 4.501 4.620 852,231 -0.02(-0.43%)
Nov 22, 2019 4.760 4.780 4.640 4.640 684,500 -0.11(-2.32%)
Nov 21, 2019 4.880 4.940 4.720 4.750 1,154,769 -0.09(-1.86%)
Nov 20, 2019 4.750 4.880 4.740 4.840 817,637 +0.07(+1.47%)
Nov 19, 2019 4.700 4.910 4.700 4.770 748,712 +0.04(+0.85%)
Nov 18, 2019 4.760 4.830 4.700 4.730 954,009 -0.07(-1.46%)
Nov 15, 2019 4.760 4.930 4.760 4.800 1,271,800 -0.04(-0.83%)
Nov 14, 2019 4.740 4.880 4.700 4.840 1,447,419 +0.12(+2.54%)
Nov 13, 2019 4.590 4.820 4.560 4.720 1,921,299 +0.14(+3.06%)
Nov 12, 2019 4.390 4.650 4.350 4.580 1,854,787 +0.12(+2.69%)
Nov 11, 2019 4.200 4.470 4.120 4.460 2,051,598 +0.26(+6.19%)
Nov 08, 2019 4.060 4.320 3.940 4.200 1,276,700 +0.04(+0.96%)
Nov 07, 2019 4.140 4.190 4.040 4.160 881,005 -0.04(-0.95%)
Nov 06, 2019 4.130 4.240 4.080 4.200 543,416 +0.12(+2.94%)
Nov 05, 2019 4.000 4.160 4.000 4.080 843,506 -0.05(-1.21%)
Nov 04, 2019 4.280 4.300 4.100 4.130 892,999 -0.14(-3.28%)
Nov 01, 2019 4.140 4.290 4.080 4.270 797,200 +0.10(+2.40%)
Oct 31, 2019 4.140 4.180 4.050 4.170 927,930 +0.08(+1.96%)
Oct 30, 2019 4.100 4.100 3.930 4.090 1,322,635 +0.01(+0.25%)
Oct 29, 2019 3.920 4.090 3.860 4.080 965,475 +0.13(+3.29%)
Oct 28, 2019 4.060 4.060 3.905 3.950 805,191 -0.18(-4.36%)
Oct 25, 2019 4.190 4.260 4.030 4.130 1,098,700 +0.04(+0.98%)
Oct 24, 2019 3.960 4.105 3.915 4.090 766,732 +0.18(+4.60%)
Oct 23, 2019 3.850 3.940 3.850 3.910 385,177 +0.06(+1.56%)
Oct 22, 2019 3.880 3.890 3.765 3.850 617,231 -0.03(-0.77%)
Oct 21, 2019 4.120 4.120 3.855 3.880 1,020,013 -0.12(-3.00%)
Oct 18, 2019 4.060 4.100 3.980 4.000 964,300 +0.02(+0.50%)
Oct 17, 2019 3.840 4.030 3.840 3.980 764,848 +0.13(+3.38%)
Oct 16, 2019 3.700 3.920 3.700 3.850 895,091 +0.15(+4.05%)
Oct 15, 2019 3.840 3.860 3.680 3.700 1,294,249 -0.19(-4.88%)
Oct 14, 2019 3.800 3.940 3.800 3.890 538,177 +0.09(+2.37%)
Oct 11, 2019 3.950 4.000 3.750 3.800 1,604,800 -0.22(-5.47%)
Oct 10, 2019 3.990 4.050 3.880 4.020 869,614 -0.01(-0.25%)
Oct 09, 2019 4.150 4.150 3.980 4.030 874,820 -0.11(-2.66%)
Oct 08, 2019 4.080 4.150 4.010 4.140 835,958 +0.10(+2.48%)
Oct 07, 2019 4.010 4.140 4.000 4.040 688,297 -0.03(-0.74%)
Oct 04, 2019 4.060 4.130 4.000 4.070 982,800 +0.03(+0.74%)
Oct 03, 2019 4.000 4.150 3.970 4.040 1,452,726 +0.05(+1.25%)
Oct 02, 2019 3.990 4.070 3.935 3.990 1,627,308 +0.06(+1.53%)
Oct 01, 2019 3.860 4.070 3.820 3.930 1,249,858 +0.04(+1.03%)
Sep 30, 2019 4.070 4.160 3.820 3.890 2,183,190 -0.37(-8.69%)
Sep 27, 2019 4.130 4.365 4.040 4.260 1,549,400 +0.03(+0.71%)
Sep 26, 2019 4.370 4.420 4.220 4.230 1,636,045 -0.13(-2.98%)
Sep 25, 2019 4.560 4.600 4.263 4.360 1,617,263 -0.23(-5.01%)
Sep 24, 2019 4.530 4.640 4.364 4.590 2,344,586 +0.05(+1.10%)
Sep 23, 2019 4.400 4.600 4.395 4.540 1,738,902 +0.18(+4.13%)
Sep 20, 2019 4.270 4.440 4.260 4.360 1,673,900 +0.13(+3.07%)
Sep 19, 2019 4.300 4.380 4.180 4.230 1,234,049 -0.05(-1.17%)
Sep 18, 2019 4.300 4.340 4.137 4.280 1,927,520 -0.04(-0.93%)
Sep 17, 2019 4.230 4.350 4.200 4.320 1,292,642 +0.14(+3.35%)
Sep 16, 2019 4.090 4.210 4.010 4.180 1,454,244 +0.15(+3.72%)
Sep 13, 2019 4.210 4.310 4.010 4.030 2,170,600 -0.13(-3.12%)
Sep 12, 2019 4.200 4.370 4.135 4.160 1,723,600 +0.08(+1.96%)
Sep 11, 2019 4.010 4.160 3.990 4.080 1,175,871 -0.01(-0.24%)
Sep 10, 2019 4.030 4.160 3.960 4.090 1,195,824 +0.02(+0.49%)
Sep 09, 2019 4.210 4.230 3.980 4.070 1,599,248 -0.13(-3.10%)
Sep 06, 2019 4.240 4.455 4.200 4.200 1,641,600 -0.08(-1.87%)
Sep 05, 2019 4.410 4.460 4.190 4.280 2,318,622 -0.30(-6.55%)
Sep 04, 2019 4.490 4.600 4.360 4.580 2,194,206 +0.20(+4.57%)
Sep 03, 2019 4.390 4.460 4.280 4.380 2,251,966 +0.09(+2.10%)
Aug 30, 2019 4.280 4.340 4.130 4.290 1,610,000 +0.03(+0.70%)
Aug 29, 2019 4.480 4.480 4.160 4.260 2,640,191 -0.21(-4.70%)
Aug 28, 2019 4.660 4.660 4.350 4.470 2,685,326 +0.01(+0.22%)
Aug 27, 2019 4.140 4.460 4.070 4.460 3,225,972 +0.47(+11.78%)
Aug 26, 2019 4.090 4.130 3.950 3.990 2,294,576 -0.01(-0.25%)
Aug 23, 2019 3.650 4.010 3.650 4.000 2,504,400 +0.35(+9.59%)
Aug 22, 2019 3.740 3.740 3.633 3.650 967,199 -0.07(-1.88%)
Aug 21, 2019 3.730 3.790 3.690 3.720 658,356 -0.01(-0.27%)
Aug 20, 2019 3.650 3.800 3.630 3.730 803,794 +0.10(+2.75%)
Aug 19, 2019 3.500 3.700 3.500 3.630 1,180,319 +0.04(+1.11%)
Aug 16, 2019 3.650 3.760 3.590 3.590 1,165,400 -0.18(-4.77%)
Aug 15, 2019 3.610 3.830 3.610 3.770 1,036,572 +0.15(+4.14%)
Aug 14, 2019 3.850 3.877 3.600 3.620 1,674,997 -0.20(-5.24%)
Aug 13, 2019 3.820 3.880 3.610 3.820 2,092,175 +0.11(+2.96%)
Aug 12, 2019 3.700 3.890 3.650 3.710 1,855,763 -0.03(-0.80%)
Aug 09, 2019 3.590 3.820 3.530 3.740 1,701,900 +0.21(+5.95%)
Aug 08, 2019 3.370 3.600 3.290 3.530 1,147,108 +0.16(+4.75%)
Aug 07, 2019 3.470 3.490 3.350 3.370 1,528,754 +0.07(+2.12%)
Aug 06, 2019 3.350 3.390 3.250 3.300 790,692 -0.02(-0.60%)
Aug 05, 2019 3.260 3.400 3.230 3.320 1,229,790 +0.12(+3.75%)
Aug 02, 2019 3.210 3.215 3.115 3.200 697,900 -0.01(-0.31%)
Aug 01, 2019 2.960 3.250 2.890 3.210 998,180 +0.14(+4.56%)
Jul 31, 2019 3.300 3.300 3.050 3.070 1,084,677 -0.19(-5.83%)
Jul 30, 2019 3.180 3.300 3.170 3.260 667,621 +0.08(+2.52%)
Jul 29, 2019 3.200 3.200 3.130 3.180 498,585 +0.02(+0.63%)
Jul 26, 2019 3.090 3.170 3.070 3.160 682,800 +0.05(+1.61%)
Jul 25, 2019 3.200 3.200 3.080 3.110 746,428 -0.07(-2.20%)
Jul 24, 2019 3.170 3.180 3.055 3.180 781,431 +0.09(+2.91%)
Jul 23, 2019 3.140 3.200 3.010 3.090 838,541 +0.01(+0.32%)
Jul 22, 2019 3.050 3.170 3.040 3.080 860,773 +0.03(+0.98%)
Jul 19, 2019 3.060 3.150 2.970 3.050 1,043,100 -0.01(-0.33%)
Jul 18, 2019 2.900 3.070 2.835 3.060 1,134,425 +0.17(+5.88%)
Jul 17, 2019 2.740 2.900 2.703 2.890 715,320 +0.18(+6.64%)
Jul 16, 2019 2.650 2.780 2.570 2.710 1,022,325 +0.07(+2.65%)
Jul 15, 2019 2.470 2.670 2.470 2.640 569,724 +0.14(+5.60%)
Jul 12, 2019 2.470 2.530 2.453 2.500 329,200 +0.01(+0.40%)
Jul 11, 2019 2.510 2.540 2.450 2.490 239,613 -0.02(-0.80%)
Jul 10, 2019 2.440 2.520 2.420 2.510 582,704 +0.10(+4.15%)
Jul 09, 2019 2.410 2.440 2.350 2.410 570,987 +0.01(+0.42%)
Jul 08, 2019 2.460 2.460 2.390 2.400 426,583 -0.06(-2.44%)
Jul 05, 2019 2.380 2.460 2.350 2.460 437,900 +0.05(+2.07%)
Jul 03, 2019 2.540 2.540 2.380 2.410 219,200 -0.02(-0.82%)
Jul 02, 2019 2.450 2.460 2.430 2.430 260,746 +0.01(+0.41%)
Jul 01, 2019 2.400 2.490 2.400 2.420 280,899 -0.04(-1.63%)
Jun 28, 2019 2.550 2.550 2.435 2.460 296,900 -0.05(-1.99%)
Jun 27, 2019 2.500 2.530 2.500 2.510 243,397 +0.00(+0.00%)
Jun 26, 2019 2.500 2.570 2.470 2.510 293,801 -0.03(-1.18%)
Jun 25, 2019 2.600 2.630 2.500 2.540 599,645 -0.06(-2.31%)
Jun 24, 2019 2.620 2.620 2.510 2.600 539,302 +0.03(+1.17%)
Jun 21, 2019 2.510 2.580 2.460 2.570 386,900 +0.08(+3.21%)
Jun 20, 2019 2.500 2.530 2.443 2.490 669,108 +0.09(+3.75%)
Jun 19, 2019 2.390 2.410 2.331 2.400 175,300 +0.01(+0.42%)
Jun 18, 2019 2.330 2.430 2.320 2.390 485,021 +0.08(+3.46%)
Jun 17, 2019 2.190 2.319 2.160 2.310 294,377 +0.15(+6.94%)
Jun 14, 2019 2.260 2.280 2.130 2.160 617,600 -0.06(-2.70%)
Jun 13, 2019 2.180 2.230 2.180 2.220 148,951 +0.05(+2.07%)
Jun 12, 2019 2.200 2.210 2.160 2.175 202,784 -0.02(-0.68%)
Jun 11, 2019 2.200 2.210 2.160 2.190 271,623 +0.01(+0.46%)
Jun 10, 2019 2.230 2.241 2.170 2.180 200,501 -0.10(-4.39%)
Jun 07, 2019 2.280 2.320 2.270 2.280 369,100 -0.01(-0.44%)
Jun 06, 2019 2.260 2.310 2.210 2.290 329,572 +0.07(+3.15%)
Jun 05, 2019 2.290 2.300 2.181 2.220 275,955 -0.03(-1.33%)
Jun 04, 2019 2.270 2.290 2.220 2.250 360,366 -0.03(-1.32%)
Jun 03, 2019 2.240 2.290 2.220 2.280 285,729 +0.10(+4.59%)
May 31, 2019 2.150 2.210 2.130 2.180 399,100 +0.08(+3.81%)
May 30, 2019 2.030 2.165 2.000 2.100 320,620 +0.07(+3.45%)
May 29, 2019 2.030 2.060 2.000 2.030 246,131 -0.01(-0.49%)
May 28, 2019 2.100 2.150 2.030 2.040 214,195 -0.09(-4.23%)
May 24, 2019 2.080 2.160 2.080 2.130 193,600 +0.06(+2.90%)
May 23, 2019 2.090 2.140 2.060 2.070 230,226 -0.01(-0.48%)
May 22, 2019 2.150 2.180 2.080 2.080 156,982 -0.09(-4.15%)
May 21, 2019 2.160 2.180 2.130 2.170 176,731 +0.01(+0.46%)
May 20, 2019 2.140 2.200 2.140 2.160 34,669 +0.00(+0.00%)
May 17, 2019 2.100 2.195 2.100 2.160 244,700 +0.02(+0.93%)
May 16, 2019 2.200 2.230 2.130 2.140 258,936 -0.06(-2.73%)
May 15, 2019 2.180 2.240 2.155 2.200 146,619 +0.03(+1.38%)
May 14, 2019 2.230 2.250 2.160 2.170 308,951 -0.03(-1.36%)
May 13, 2019 2.170 2.241 2.170 2.200 359,887 +0.06(+2.56%)
May 10, 2019 2.140 2.190 2.130 2.145 167,400 -0.00(-0.23%)
May 09, 2019 2.180 2.230 2.140 2.150 185,141 -0.04(-1.83%)
May 08, 2019 2.270 2.270 2.180 2.190 214,406 -0.03(-1.35%)
May 07, 2019 2.130 2.250 2.130 2.220 220,217 +0.07(+3.26%)
May 06, 2019 2.150 2.220 2.150 2.150 185,825 -0.04(-1.83%)
May 03, 2019 2.200 2.250 2.150 2.190 172,000 +0.03(+1.39%)
May 02, 2019 2.170 2.220 2.150 2.160 250,510 -0.05(-2.26%)
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.