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

Silvercorp Metals (NY: SVM )

3.445 -0.025 (-0.72%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 25, 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 (%)
Apr 30, 2014 2.087 2.097 2.038 2.038 458,086 -0.06(-2.80%)
Apr 29, 2014 2.126 2.136 2.077 2.097 648,240 -0.01(-0.47%)
Apr 28, 2014 2.166 2.205 2.087 2.107 647,965 -0.06(-2.72%)
Apr 25, 2014 2.117 2.175 2.077 2.166 577,165 +0.08(+3.76%)
Apr 24, 2014 2.117 2.254 2.077 2.087 1,788,674 -0.05(-2.29%)
Apr 23, 2014 2.009 2.136 1.989 2.136 1,459,809 +0.13(+6.34%)
Apr 22, 2014 1.950 2.009 1.940 2.009 764,069 +0.06(+3.02%)
Apr 21, 2014 1.921 1.979 1.911 1.950 940,242 +0.04(+2.05%)
Apr 17, 2014 1.911 1.911 1.911 0 -0.01(-0.51%)
Apr 16, 2014 1.921 1.930 1.872 1.921 739,073 +0.02(+1.03%)
Apr 15, 2014 1.921 1.921 1.872 1.901 1,049,113 -0.05(-2.51%)
Apr 14, 2014 1.950 1.994 1.921 1.950 535,152 +0.03(+1.53%)
Apr 11, 2014 1.989 1.989 1.911 1.921 460,035 -0.07(-3.45%)
Apr 10, 2014 2.028 2.038 1.970 1.989 681,387 +0.01(+0.50%)
Apr 09, 2014 1.979 2.019 1.950 1.979 561,255 -0.01(-0.49%)
Apr 08, 2014 1.970 1.989 1.940 1.989 517,079 +0.05(+2.53%)
Apr 07, 2014 1.979 1.999 1.940 1.940 533,581 -0.05(-2.46%)
Apr 04, 2014 2.019 2.019 1.970 1.989 775,790 +0.04(+2.01%)
Apr 03, 2014 1.989 2.019 1.930 1.950 626,838 -0.05(-2.45%)
Apr 02, 2014 1.950 2.009 1.930 1.999 993,828 +0.09(+4.62%)
Apr 01, 2014 1.921 1.921 1.886 1.911 592,409 +0.00(+0.00%)
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%)
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.