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

Silvercorp Metals (NY: SVM )

4.250 +0.240 (+5.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2009 2.113 2.264 2.075 2.141 175,479 +0.03(+1.34%)
Mar 30, 2009 2.283 2.283 2.085 2.113 191,443 -0.20(-8.57%)
Mar 26, 2009 2.321 2.415 2.292 2.311 237,055 -0.03(-1.21%)
Mar 25, 2009 2.264 2.443 2.264 2.340 325,465 +0.00(+0.00%)
Mar 24, 2009 2.283 2.406 2.141 2.340 244,315 -0.02(-0.80%)
Mar 23, 2009 2.377 2.491 2.349 2.358 348,560 +0.11(+5.05%)
Mar 20, 2009 2.500 2.500 2.170 2.245 196,797 -0.04(-1.66%)
Mar 19, 2009 2.217 2.311 2.217 2.283 300,993 +0.13(+5.92%)
Mar 18, 2009 1.981 2.170 1.896 2.155 247,899 +0.16(+8.28%)
Mar 17, 2009 2.057 2.057 1.972 1.991 120,850 -0.02(-0.94%)
Mar 16, 2009 2.066 2.069 1.981 2.009 116,937 -0.07(-3.18%)
Mar 13, 2009 2.160 2.160 2.047 2.075 0 -0.02(-0.83%)
Mar 12, 2009 1.991 2.094 1.991 2.093 87,175 +0.09(+4.65%)
Mar 11, 2009 2.009 2.038 1.972 2.000 74,094 +0.03(+1.44%)
Mar 10, 2009 1.943 2.076 1.934 1.972 158,688 -0.08(-3.68%)
Mar 09, 2009 2.113 2.217 2.000 2.047 197,692 -0.06(-2.70%)
Mar 06, 2009 2.217 2.358 2.038 2.104 0 +0.07(+3.25%)
Mar 05, 2009 1.981 2.066 1.887 2.038 150,815 +0.15(+8.00%)
Mar 04, 2009 2.179 2.179 1.887 1.887 236,157 -0.02(-0.99%)
Mar 02, 2009 2.141 2.141 1.887 1.906 339,989 -0.06(-2.88%)
Feb 27, 2009 2.075 2.208 1.962 1.962 0 -0.06(-2.80%)
Feb 26, 2009 2.028 2.085 2.019 2.019 144,269 -0.03(-1.38%)
Feb 25, 2009 2.075 2.160 2.038 2.047 142,139 -0.07(-3.12%)
Feb 24, 2009 2.264 2.358 2.028 2.113 292,029 -0.24(-10.04%)
Feb 23, 2009 2.406 2.415 2.283 2.349 276,967 -0.03(-1.19%)
Feb 21, 2009 2.415 2.689 2.274 2.377 0 +0.00(+0.00%)
Feb 20, 2009 2.415 2.689 2.274 2.377 0 -0.23(-8.70%)
Feb 19, 2009 3.057 3.057 2.547 2.604 389,190 -0.21(-7.38%)
Feb 18, 2009 3.038 3.038 2.736 2.811 279,499 +0.02(+0.68%)
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.