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

Silvercorp Metals (NY: SVM )

3.215 +0.065 (+2.06%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 1, 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, 2015 0.7800 0.8099 0.7800 0.8000 307,772 +0.02(+2.58%)
Jul 30, 2015 0.8100 0.8200 0.7700 0.7799 282,524 -0.02(-2.51%)
Jul 29, 2015 0.8200 0.8200 0.7900 0.8000 271,544 +0.01(+1.54%)
Jul 28, 2015 0.8250 0.8290 0.7750 0.7879 425,509 -0.02(-2.62%)
Jul 27, 2015 0.8359 0.8800 0.8000 0.8091 682,664 -0.03(-3.68%)
Jul 24, 2015 0.7660 0.8400 0.7510 0.8400 791,173 +0.07(+8.95%)
Jul 23, 2015 0.8430 0.8432 0.7700 0.7710 658,827 -0.07(-8.21%)
Jul 22, 2015 0.7770 0.8400 0.7770 0.8400 562,751 +0.06(+8.39%)
Jul 21, 2015 0.7714 0.8150 0.7714 0.7750 732,135 +0.00(+0.47%)
Jul 20, 2015 0.8500 0.8500 0.7600 0.7714 1,171,828 -0.08(-9.35%)
Jul 17, 2015 0.9200 0.9380 0.8510 0.8510 786,002 -0.04(-4.75%)
Jul 16, 2015 0.9400 0.9500 0.8800 0.8934 635,473 -0.04(-4.14%)
Jul 15, 2015 0.9800 0.9800 0.9300 0.9320 326,949 -0.05(-4.90%)
Jul 14, 2015 0.9700 1.010 0.9530 0.9800 288,220 +0.01(+0.69%)
Jul 13, 2015 0.9370 0.9739 0.9180 0.9733 511,982 +0.04(+3.96%)
Jul 10, 2015 0.9500 0.9656 0.9340 0.9362 596,031 -0.00(-0.40%)
Jul 09, 2015 1.020 1.020 0.9310 0.9400 1,503,482 -0.07(-6.93%)
Jul 08, 2015 1.020 1.030 1.010 1.010 735,945 -0.02(-1.94%)
Jul 07, 2015 1.020 1.040 1.000 1.030 1,962,179 -0.01(-0.96%)
Jul 06, 2015 1.040 1.050 1.030 1.040 375,166 +0.00(+0.00%)
Jul 02, 2015 1.040 1.040 1.040 0 -0.01(-0.95%)
Jul 01, 2015 1.060 1.080 1.050 1.050 759,147 -0.03(-2.78%)
Jun 30, 2015 1.080 1.100 1.050 1.080 1,101,947 +0.01(+0.93%)
Jun 29, 2015 1.080 1.090 1.070 1.070 362,881 -0.02(-1.83%)
Jun 26, 2015 1.100 1.120 1.090 1.090 270,477 -0.01(-1.36%)
Jun 25, 2015 1.085 1.115 1.085 1.105 474,159 -0.02(-1.77%)
Jun 24, 2015 1.095 1.125 1.095 1.125 524,827 +0.01(+0.89%)
Jun 23, 2015 1.065 1.115 1.065 1.115 558,990 +0.03(+2.75%)
Jun 22, 2015 1.115 1.120 1.065 1.085 1,026,266 -0.05(-4.39%)
Jun 19, 2015 1.095 1.135 1.075 1.135 4,028,583 +0.03(+2.70%)
Jun 18, 2015 1.145 1.095 1.105 1,040,940 -0.01(-0.89%)
Jun 17, 2015 1.095 1.135 1.095 1.115 455,949 +0.01(+0.90%)
Jun 16, 2015 1.115 1.135 1.095 1.105 922,563 -0.03(-2.63%)
Jun 15, 2015 1.145 1.145 1.125 1.135 533,642 -0.02(-1.72%)
Jun 12, 2015 1.155 1.175 1.125 1.155 615,263 +0.00(+0.00%)
Jun 11, 2015 1.145 1.155 1.120 1.155 753,513 +0.01(+0.87%)
Jun 10, 2015 1.155 1.155 1.135 1.145 305,414 +0.01(+0.88%)
Jun 09, 2015 1.155 1.165 1.125 1.135 425,812 -0.01(-0.87%)
Jun 08, 2015 1.135 1.155 1.135 1.145 261,634 +0.02(+1.77%)
Jun 05, 2015 1.155 1.135 1.125 392,158 -0.01(-0.88%)
Jun 04, 2015 1.115 1.155 1.115 1.135 384,552 -0.02(-1.72%)
Jun 03, 2015 1.155 1.175 1.145 1.155 258,155 +0.00(+0.00%)
Jun 02, 2015 1.145 1.175 1.145 1.155 427,296 +0.01(+0.87%)
Jun 01, 2015 1.135 1.165 1.125 1.145 679,849 +0.02(+1.77%)
May 29, 2015 1.145 1.195 1.115 1.125 1,124,516 -0.02(-1.74%)
May 28, 2015 1.175 1.175 1.145 1.145 711,506 -0.03(-2.54%)
May 27, 2015 1.185 1.185 1.145 1.175 533,674 +0.01(+0.85%)
May 26, 2015 1.214 1.214 1.155 1.165 1,024,103 -0.07(-5.64%)
May 22, 2015 1.234 1.234 1.234 0 +0.00(+0.00%)
May 21, 2015 1.234 1.294 1.224 1.234 656,743 -0.02(-1.59%)
May 20, 2015 1.284 1.314 1.254 1.254 491,171 -0.04(-3.08%)
May 19, 2015 1.364 1.374 1.294 1.294 1,024,964 -0.10(-7.14%)
May 18, 2015 1.314 1.404 1.314 1.394 1,092,913 +0.07(+5.26%)
May 15, 2015 1.334 1.344 1.294 1.324 745,566 +0.01(+0.76%)
May 14, 2015 1.314 1.364 1.304 1.314 662,988 +0.01(+0.76%)
May 13, 2015 1.334 1.374 1.304 1.304 1,592,002 +0.00(+0.00%)
May 12, 2015 1.284 1.314 1.254 1.304 898,667 +0.05(+3.97%)
May 11, 2015 1.264 1.284 1.224 1.254 497,655 -0.01(-0.79%)
May 08, 2015 1.244 1.264 1.224 1.264 312,703 +0.03(+2.42%)
May 07, 2015 1.234 1.244 1.214 1.234 317,252 +0.00(+0.00%)
May 06, 2015 1.254 1.264 1.234 1.234 348,992 -0.01(-0.80%)
May 05, 2015 1.304 1.314 1.244 1.244 396,136 -0.04(-3.10%)
May 04, 2015 1.274 1.284 1.254 1.284 371,635 +0.04(+3.20%)
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.