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

Silvercorp Metals (NY: SVM )

3.960 +0.280 (+7.61%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 10, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 09, 2015 0.7290 0.7389 0.6500 0.6500 806,232 -0.05(-6.70%)
Sep 08, 2015 0.7200 0.7265 0.6860 0.6967 313,337 -0.02(-2.41%)
Sep 04, 2015 0.7139 0.7139 0.7139 0 +0.05(+7.27%)
Sep 03, 2015 0.6900 0.6900 0.6652 0.6655 169,317 -0.02(-3.58%)
Sep 02, 2015 0.7050 0.7050 0.6605 0.6902 255,930 -0.00(-0.40%)
Sep 01, 2015 0.7101 0.7220 0.6906 0.6930 316,713 -0.02(-2.48%)
Aug 31, 2015 0.7090 0.7200 0.6800 0.7106 185,978 +0.00(+0.23%)
Aug 28, 2015 0.6860 0.7150 0.6800 0.7090 442,510 +0.04(+5.87%)
Aug 27, 2015 0.6460 0.6900 0.6460 0.6697 507,623 +0.02(+3.41%)
Aug 26, 2015 0.6768 0.6768 0.6470 0.6476 699,999 -0.03(-4.31%)
Aug 25, 2015 0.6700 0.6900 0.6600 0.6768 539,554 +0.02(+3.49%)
Aug 24, 2015 0.6960 0.7100 0.6510 0.6540 957,363 -0.05(-6.57%)
Aug 21, 2015 0.7160 0.7301 0.6500 0.7000 1,010,260 -0.02(-2.34%)
Aug 20, 2015 0.7499 0.7500 0.6614 0.7168 3,875,166 -0.11(-12.97%)
Aug 19, 2015 0.8120 0.8325 0.8020 0.8236 291,040 +0.01(+1.68%)
Aug 18, 2015 0.8102 0.8400 0.8100 0.8100 252,089 -0.05(-5.81%)
Aug 17, 2015 0.8800 0.8830 0.8017 0.8600 402,543 +0.01(+0.86%)
Aug 14, 2015 0.8500 0.8798 0.8311 0.8527 391,338 -0.01(-1.54%)
Aug 13, 2015 0.9000 0.9150 0.8400 0.8660 458,460 -0.01(-1.59%)
Aug 12, 2015 0.8300 0.9210 0.8200 0.8800 1,002,287 +0.09(+11.39%)
Aug 11, 2015 0.8099 0.8199 0.7700 0.7900 310,690 +0.01(+0.89%)
Aug 10, 2015 0.7500 0.8000 0.7400 0.7830 401,225 +0.04(+5.81%)
Aug 07, 2015 0.7780 0.7840 0.7390 0.7400 256,475 -0.00(-0.13%)
Aug 06, 2015 0.7500 0.7700 0.7300 0.7410 241,745 -0.01(-1.46%)
Aug 05, 2015 0.7640 0.8000 0.7500 0.7520 325,472 -0.02(-2.34%)
Aug 04, 2015 0.8000 0.8065 0.7629 0.7700 289,478 +0.01(+1.32%)
Aug 03, 2015 0.8000 0.8000 0.7600 0.7600 392,526 -0.04(-5.00%)
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%)
May 01, 2015 1.234 1.244 1.224 1.244 332,983 +0.01(+0.81%)
Apr 30, 2015 1.244 1.254 1.224 1.234 413,014 -0.03(-2.36%)
Apr 29, 2015 1.264 1.304 1.254 1.264 824,660 -0.03(-2.31%)
Apr 28, 2015 1.244 1.304 1.244 1.294 974,837 +0.05(+4.00%)
Apr 27, 2015 1.234 1.264 1.215 1.244 975,863 +0.03(+2.46%)
Apr 24, 2015 1.195 1.224 1.185 1.214 676,020 +0.00(+0.00%)
Apr 23, 2015 1.175 1.224 1.175 1.214 392,644 +0.04(+3.39%)
Apr 22, 2015 1.185 1.224 1.175 1.175 471,294 -0.02(-1.67%)
Apr 21, 2015 1.185 1.205 1.185 1.195 231,720 +0.00(+0.00%)
Apr 20, 2015 1.205 1.205 1.165 1.195 531,342 +0.00(+0.00%)
Apr 17, 2015 1.264 1.264 1.195 1.195 498,590 -0.04(-3.23%)
Apr 16, 2015 1.254 1.264 1.214 1.234 323,346 +0.00(+0.00%)
Apr 15, 2015 1.205 1.244 1.190 1.234 496,430 +0.04(+3.33%)
Apr 14, 2015 1.205 1.224 1.185 1.195 463,392 -0.01(-0.83%)
Apr 13, 2015 1.264 1.264 1.195 1.205 467,873 -0.06(-4.72%)
Apr 10, 2015 1.234 1.264 1.234 1.264 207,403 +0.03(+2.42%)
Apr 09, 2015 1.224 1.244 1.214 1.234 225,019 +0.00(+0.00%)
Apr 08, 2015 1.274 1.284 1.224 1.234 463,225 -0.05(-3.88%)
Apr 07, 2015 1.264 1.284 1.244 1.284 538,805 +0.01(+0.78%)
Apr 06, 2015 1.244 1.274 1.234 1.274 683,937 +0.09(+7.56%)
Apr 02, 2015 1.185 1.185 1.185 0 -0.05(-4.03%)
Apr 01, 2015 1.155 1.244 1.145 1.234 1,390,725 +0.06(+5.08%)
Mar 31, 2015 1.205 1.224 1.135 1.175 1,636,765 +0.00(+0.00%)
Mar 30, 2015 1.214 1.234 1.165 1.175 882,842 -0.06(-4.84%)
Mar 27, 2015 1.224 1.264 1.224 1.234 699,728 +0.02(+2.06%)
Mar 26, 2015 1.269 1.279 1.210 1.210 440,756 -0.04(-3.17%)
Mar 25, 2015 1.269 1.299 1.244 1.249 950,831 +0.00(+0.00%)
Mar 24, 2015 1.289 1.299 1.239 1.249 611,866 -0.05(-3.82%)
Mar 23, 2015 1.309 1.338 1.299 1.299 911,166 +0.01(+0.77%)
Mar 20, 2015 1.289 1.299 1.239 1.289 1,404,084 +0.02(+1.56%)
Mar 19, 2015 1.269 1.279 1.210 1.269 1,049,280 +0.00(+0.00%)
Mar 18, 2015 1.170 1.269 1.170 1.269 1,115,694 +0.10(+8.47%)
Mar 17, 2015 1.210 1.249 1.160 1.170 927,845 -0.04(-3.28%)
Mar 16, 2015 1.200 1.249 1.185 1.210 1,241,949 +0.03(+2.52%)
Mar 13, 2015 1.100 1.190 1.091 1.180 714,621 +0.06(+5.31%)
Mar 12, 2015 1.170 1.210 1.110 1.120 906,072 -0.07(-5.83%)
Mar 11, 2015 1.130 1.200 1.071 1.190 1,329,568 +0.06(+5.26%)
Mar 10, 2015 1.140 1.180 1.071 1.130 1,500,828 -0.01(-0.87%)
Mar 09, 2015 1.219 1.219 1.140 1.140 1,003,373 -0.06(-4.96%)
Mar 06, 2015 1.239 1.249 1.190 1.200 898,314 -0.07(-5.47%)
Mar 05, 2015 1.269 1.279 1.239 1.269 233,696 +0.01(+0.79%)
Mar 04, 2015 1.299 1.239 1.259 617,458 -0.04(-3.05%)
Mar 03, 2015 1.348 1.348 1.279 1.299 541,266 +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.