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

Silvercorp Metals (NY: SVM )

3.310 -0.240 (-6.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 1.979 1.989 1.911 1.911 1,021,905 -0.04(-2.01%)
Mar 28, 2014 1.901 1.989 1.901 1.950 1,009,119 +0.05(+2.58%)
Mar 27, 2014 1.862 1.911 1.832 1.901 965,741 +0.04(+2.07%)
Mar 26, 2014 1.931 1.950 1.853 1.862 1,239,916 -0.05(-2.55%)
Mar 25, 2014 1.940 1.970 1.911 1.911 795,299 -0.01(-0.51%)
Mar 24, 2014 1.999 2.018 1.862 1.921 2,030,157 -0.09(-4.37%)
Mar 21, 2014 2.087 2.116 2.009 2.009 2,993,729 -0.05(-2.37%)
Mar 20, 2014 2.067 2.087 2.028 2.058 1,395,157 -0.01(-0.47%)
Mar 19, 2014 2.106 2.136 2.048 2.067 1,866,509 -0.09(-4.07%)
Mar 18, 2014 2.136 2.155 2.106 2.155 1,572,311 +0.00(+0.00%)
Mar 17, 2014 2.243 2.262 2.136 2.155 1,671,005 -0.09(-3.91%)
Mar 14, 2014 2.301 2.331 2.223 2.243 1,807,241 +0.00(+0.00%)
Mar 13, 2014 2.214 2.272 2.204 2.243 2,362,429 +0.07(+3.14%)
Mar 12, 2014 2.165 2.204 2.155 2.175 1,477,429 +0.06(+2.76%)
Mar 11, 2014 2.145 2.194 2.106 2.116 1,743,307 -0.01(-0.46%)
Mar 10, 2014 2.214 2.223 2.126 2.126 1,768,618 -0.08(-3.54%)
Mar 07, 2014 2.292 2.301 2.194 2.204 2,681,021 -0.12(-5.04%)
Mar 06, 2014 2.370 2.370 2.301 2.321 2,246,126 -0.04(-1.65%)
Mar 05, 2014 2.389 2.399 2.340 2.360 2,214,342 -0.01(-0.41%)
Mar 04, 2014 2.438 2.438 2.360 2.370 1,692,948 -0.09(-3.57%)
Mar 03, 2014 2.574 2.574 2.448 2.457 1,406,338 -0.02(-0.79%)
Feb 28, 2014 2.516 2.535 2.477 2.477 1,115,791 -0.01(-0.39%)
Feb 27, 2014 2.604 2.613 2.448 2.487 2,616,447 -0.09(-3.41%)
Feb 26, 2014 2.760 2.789 2.565 2.574 2,212,710 -0.20(-7.37%)
Feb 25, 2014 2.779 2.799 2.760 2.779 668,395 +0.00(+0.00%)
Feb 24, 2014 2.769 2.828 2.740 2.779 1,070,303 +0.06(+2.15%)
Feb 21, 2014 2.750 2.828 2.691 2.721 862,120 -0.05(-1.76%)
Feb 20, 2014 2.701 2.779 2.662 2.769 1,028,331 +0.13(+4.80%)
Feb 19, 2014 2.877 2.896 2.633 2.643 1,628,182 -0.23(-8.14%)
Feb 18, 2014 2.867 2.955 2.838 2.877 1,755,828 +0.07(+2.43%)
Feb 14, 2014 2.808 2.808 2.808 0 -0.41(-12.73%)
Feb 13, 2014 2.964 3.218 2.935 3.218 2,777,269 +0.30(+10.37%)
Feb 12, 2014 2.838 3.013 2.779 2.916 2,407,039 +0.09(+3.10%)
Feb 11, 2014 2.711 2.828 2.711 2.828 1,549,083 +0.16(+5.84%)
Feb 10, 2014 2.623 2.721 2.604 2.672 1,414,604 +0.09(+3.40%)
Feb 07, 2014 2.496 2.584 2.477 2.584 846,738 +0.10(+3.92%)
Feb 06, 2014 2.467 2.516 2.438 2.487 540,131 +0.03(+1.19%)
Feb 05, 2014 2.535 2.555 2.443 2.457 583,475 +0.00(+0.00%)
Feb 04, 2014 2.409 2.501 2.409 2.457 736,590 +0.02(+0.80%)
Feb 03, 2014 2.535 2.574 2.438 2.438 582,591 -0.06(-2.34%)
Jan 31, 2014 2.604 2.604 2.487 2.496 529,311 -0.08(-3.03%)
Jan 30, 2014 2.594 2.623 2.535 2.574 785,559 -0.10(-3.65%)
Jan 29, 2014 2.574 2.682 2.565 2.672 1,152,033 +0.16(+6.20%)
Jan 28, 2014 2.496 2.555 2.467 2.516 497,010 +0.03(+1.18%)
Jan 27, 2014 2.594 2.604 2.467 2.487 962,337 -0.13(-4.85%)
Jan 24, 2014 2.721 2.769 2.584 2.613 1,038,111 -0.09(-3.25%)
Jan 23, 2014 2.672 2.799 2.672 2.701 1,256,974 +0.08(+2.97%)
Jan 22, 2014 2.652 2.701 2.613 2.623 768,688 -0.03(-1.10%)
Jan 21, 2014 2.608 2.711 2.604 2.652 1,214,466 +0.04(+1.49%)
Jan 17, 2014 2.613 2.613 2.613 0 +0.08(+3.08%)
Jan 16, 2014 2.565 2.565 2.506 2.535 752,637 -0.01(-0.38%)
Jan 15, 2014 2.448 2.574 2.438 2.545 775,833 +0.06(+2.35%)
Jan 14, 2014 2.487 2.613 2.487 2.487 951,831 -0.01(-0.39%)
Jan 13, 2014 2.428 2.545 2.409 2.496 1,032,870 +0.07(+2.81%)
Jan 10, 2014 2.409 2.438 2.370 2.428 895,712 +0.07(+2.89%)
Jan 09, 2014 2.399 2.428 2.350 2.360 577,784 -0.05(-2.02%)
Jan 08, 2014 2.370 2.418 2.340 2.409 739,049 +0.02(+0.82%)
Jan 07, 2014 2.370 2.409 2.340 2.389 748,288 -0.03(-1.21%)
Jan 06, 2014 2.370 2.467 2.350 2.418 773,935 +0.06(+2.48%)
Jan 03, 2014 2.399 2.428 2.350 2.360 893,925 +0.00(+0.00%)
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.