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

Silvercorp Metals (NY: SVM )

3.150 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2009 3.338 3.460 3.290 3.450 387,729 +0.17(+5.16%)
Jul 30, 2009 3.234 3.413 3.168 3.281 495,988 +0.16(+5.12%)
Jul 29, 2009 3.253 3.253 3.056 3.121 293,488 -0.10(-3.21%)
Jul 28, 2009 3.498 3.498 3.140 3.225 482,890 -0.11(-3.38%)
Jul 27, 2009 3.450 3.450 3.319 3.338 312,964 -0.05(-1.39%)
Jul 24, 2009 3.347 3.422 3.319 3.385 561 +0.01(+0.28%)
Jul 23, 2009 3.460 3.460 3.357 3.375 629,846 +0.03(+0.84%)
Jul 22, 2009 3.366 3.460 3.272 3.347 527,413 +0.06(+1.72%)
Jul 21, 2009 3.366 3.450 3.215 3.291 949,631 +0.02(+0.57%)
Jul 20, 2009 3.150 3.309 3.112 3.272 729,421 +0.27(+9.09%)
Jul 17, 2009 2.962 3.056 2.962 2.999 224,043 +0.03(+0.95%)
Jul 16, 2009 3.056 3.093 2.962 2.971 236,648 -0.10(-3.28%)
Jul 15, 2009 2.990 3.197 2.943 3.072 805,852 +0.27(+9.63%)
Jul 14, 2009 2.821 2.919 2.792 2.802 389,745 +0.04(+1.36%)
Jul 13, 2009 2.577 2.764 2.569 2.764 446,647 +0.08(+3.15%)
Jul 10, 2009 2.595 2.708 2.595 2.680 257,721 +0.03(+1.07%)
Jul 09, 2009 2.520 2.727 2.520 2.651 724,291 +0.10(+4.06%)
Jul 08, 2009 2.830 2.830 2.520 2.548 1,562,722 -0.33(-11.44%)
Jul 07, 2009 3.037 3.056 2.858 2.877 671,800 -0.16(-5.26%)
Jul 06, 2009 3.244 3.244 3.037 3.037 571,303 -0.21(-6.38%)
Jul 02, 2009 3.309 3.309 3.178 3.244 380,057 -0.07(-1.99%)
Jul 01, 2009 3.413 3.422 3.291 3.309 411,368 +0.01(+0.28%)
Jun 30, 2009 3.526 3.563 3.262 3.300 631,956 -0.25(-7.14%)
Jun 29, 2009 3.507 3.554 3.253 3.554 1,370,136 +0.24(+7.39%)
Jun 26, 2009 3.366 3.450 3.244 3.309 637,855 -0.01(-0.28%)
Jun 25, 2009 3.225 3.338 3.215 3.319 874,716 +0.11(+3.52%)
Jun 24, 2009 3.234 3.253 3.103 3.206 853,603 +0.14(+4.60%)
Jun 23, 2009 3.009 3.065 2.821 3.065 847,667 +0.11(+3.82%)
Jun 22, 2009 3.140 3.140 2.868 2.952 586,770 -0.23(-7.10%)
Jun 19, 2009 2.962 3.197 2.962 3.178 424,643 +0.25(+8.36%)
Jun 18, 2009 3.027 3.027 2.868 2.933 478,184 +0.01(+0.29%)
Jun 17, 2009 3.150 3.150 2.830 2.924 979,780 -0.10(-3.42%)
Jun 16, 2009 3.140 3.159 3.009 3.027 857,001 +0.04(+1.26%)
Jun 15, 2009 3.338 3.385 2.915 2.990 1,386,622 -0.33(-9.91%)
Jun 12, 2009 3.366 3.403 3.253 3.319 598,032 -0.10(-3.02%)
Jun 11, 2009 3.432 3.526 3.403 3.422 912,186 +0.03(+0.83%)
Jun 10, 2009 3.450 3.450 3.309 3.394 1,202,745 +0.06(+1.69%)
Jun 09, 2009 3.385 3.394 3.253 3.338 702,339 +0.08(+2.31%)
Jun 08, 2009 3.300 3.432 3.159 3.262 1,649,082 -0.39(-10.57%)
Jun 05, 2009 3.714 3.761 3.413 3.648 1,198,904 -0.03(-0.77%)
Jun 04, 2009 3.573 3.817 3.479 3.676 1,789,760 +0.26(+7.71%)
Jun 03, 2009 3.441 3.751 3.291 3.413 4,923,830 +0.15(+4.61%)
Jun 02, 2009 3.056 3.262 3.046 3.262 714,223 +0.21(+6.77%)
Jun 01, 2009 3.460 3.460 3.037 3.056 835,391 -0.03(-0.91%)
May 29, 2009 2.999 3.140 2.943 3.084 1,193,679 +0.24(+8.61%)
May 28, 2009 2.708 2.924 2.708 2.839 674,238 +0.19(+7.10%)
May 27, 2009 2.755 2.783 2.633 2.651 203,979 -0.09(-3.43%)
May 26, 2009 2.755 2.774 2.586 2.745 261,313 +0.05(+1.74%)
May 22, 2009 2.745 2.858 2.651 2.698 353,206 -0.03(-1.03%)
May 21, 2009 2.670 2.745 2.529 2.727 322,939 +0.07(+2.47%)
May 20, 2009 2.905 2.905 2.642 2.661 440,420 -0.05(-1.74%)
May 19, 2009 2.633 2.774 2.623 2.708 197,231 +0.03(+1.05%)
May 18, 2009 2.661 2.689 2.595 2.680 78,364 -0.04(-1.35%)
May 17, 2009 2.755 2.830 2.548 2.716 68,191 +0.05(+1.72%)
May 15, 2009 2.755 2.830 2.548 2.670 259,534 +0.13(+5.18%)
May 14, 2009 2.539 2.661 2.501 2.539 143,184 -0.06(-2.17%)
May 13, 2009 2.821 2.821 2.586 2.595 196,095 -0.18(-6.44%)
May 12, 2009 2.792 2.802 2.698 2.774 256,887 +0.09(+3.51%)
May 11, 2009 2.557 2.755 2.557 2.680 131,142 -0.08(-3.06%)
May 08, 2009 2.633 2.774 2.623 2.764 225,127 +0.14(+5.38%)
May 07, 2009 2.952 3.084 2.548 2.623 410,309 -0.23(-7.92%)
May 06, 2009 2.727 2.915 2.680 2.849 359,768 +0.21(+7.83%)
May 05, 2009 2.454 2.670 2.454 2.642 448,978 +0.21(+8.49%)
May 04, 2009 2.350 2.454 2.294 2.435 306,642 +0.16(+7.02%)
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.