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: 1:08 PM 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, 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.