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

Silvercorp Metals (NY: SVM )

3.219 +0.069 (+2.20%)
Streaming Delayed Price Updated: 12:51 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, 2017 2.910 2.980 2.890 2.930 155,921 +0.06(+2.09%)
Jul 28, 2017 2.830 2.915 2.830 2.870 228,234 +0.07(+2.50%)
Jul 27, 2017 2.850 2.880 2.780 2.800 455,070 -0.05(-1.75%)
Jul 26, 2017 2.810 2.877 2.750 2.850 321,963 +0.02(+0.71%)
Jul 25, 2017 2.830 2.860 2.770 2.830 237,443 -0.01(-0.35%)
Jul 24, 2017 2.900 3.000 2.790 2.840 238,313 -0.06(-2.07%)
Jul 21, 2017 2.960 2.970 2.885 2.900 103,135 -0.05(-1.69%)
Jul 20, 2017 2.950 2.980 2.895 2.950 205,014 +0.02(+0.51%)
Jul 19, 2017 2.960 2.980 2.930 2.935 203,830 +0.00(+0.17%)
Jul 18, 2017 2.940 2.970 2.914 2.930 208,616 +0.02(+0.69%)
Jul 17, 2017 2.850 2.950 2.850 2.910 156,201 +0.09(+3.19%)
Jul 14, 2017 2.820 2.900 2.800 2.820 282,735 +0.05(+1.81%)
Jul 13, 2017 2.860 2.870 2.750 2.770 170,964 -0.06(-1.95%)
Jul 12, 2017 2.870 2.910 2.820 2.825 209,491 -0.02(-0.88%)
Jul 11, 2017 2.830 2.880 2.770 2.850 191,723 +0.00(+0.00%)
Jul 10, 2017 2.740 2.910 2.730 2.850 537,014 +0.06(+2.15%)
Jul 07, 2017 2.790 2.845 2.710 2.790 390,534 +0.00(+0.00%)
Jul 06, 2017 2.950 2.950 2.770 2.790 452,423 -0.17(-5.74%)
Jul 05, 2017 2.990 3.050 2.920 2.960 428,987 -0.10(-3.27%)
Jul 03, 2017 3.180 3.180 3.060 3.060 143,553 -0.15(-4.67%)
Jun 30, 2017 3.230 3.280 3.160 3.210 330,781 -0.08(-2.43%)
Jun 29, 2017 3.330 3.330 3.230 3.290 381,144 -0.00(-0.01%)
Jun 28, 2017 3.280 3.310 3.170 3.290 211,675 +0.04(+1.24%)
Jun 27, 2017 3.270 3.286 3.150 3.250 231,273 +0.02(+0.62%)
Jun 26, 2017 3.090 3.250 3.010 3.230 358,337 +0.14(+4.53%)
Jun 23, 2017 3.050 3.100 2.970 3.090 302,247 +0.10(+3.34%)
Jun 22, 2017 2.980 3.046 2.930 2.990 386,515 +0.09(+3.10%)
Jun 21, 2017 2.900 2.965 2.870 2.900 260,582 +0.00(+0.00%)
Jun 20, 2017 2.900 2.934 2.800 2.900 277,267 +0.00(+0.00%)
Jun 19, 2017 3.100 3.100 2.850 2.900 482,039 -0.12(-3.97%)
Jun 16, 2017 2.940 3.050 2.930 3.020 452,214 +0.08(+2.72%)
Jun 15, 2017 2.900 2.990 2.870 2.940 260,460 +0.01(+0.34%)
Jun 14, 2017 3.070 3.100 2.875 2.930 269,393 -0.06(-2.01%)
Jun 13, 2017 2.930 3.050 2.890 2.990 181,582 +0.07(+2.39%)
Jun 12, 2017 2.830 2.970 2.830 2.920 163,337 +0.08(+2.82%)
Jun 09, 2017 2.910 2.915 2.840 2.840 180,243 -0.10(-3.40%)
Jun 08, 2017 3.020 3.020 2.890 2.940 140,879 -0.11(-3.61%)
Jun 07, 2017 3.080 3.150 2.990 3.050 144,778 -0.04(-1.29%)
Jun 06, 2017 3.020 3.110 2.970 3.090 363,873 -0.16(-4.92%)
Jun 05, 2017 2.880 3.250 2.865 3.250 194,380 +0.37(+12.85%)
Jun 02, 2017 2.850 2.910 2.820 2.880 206,724 +0.03(+1.05%)
Jun 01, 2017 2.900 2.900 2.820 2.850 248,609 -0.05(-1.72%)
May 31, 2017 2.850 2.950 2.740 2.900 426,614 +0.01(+0.35%)
May 30, 2017 3.060 3.060 2.870 2.890 258,258 -0.19(-6.17%)
May 26, 2017 3.030 3.115 2.981 3.080 278,841 +0.20(+6.94%)
May 25, 2017 2.930 2.950 2.800 2.880 481,076 -0.10(-3.36%)
May 24, 2017 2.950 3.010 2.800 2.980 345,026 +0.04(+1.36%)
May 23, 2017 3.180 3.200 2.880 2.940 532,853 -0.25(-7.84%)
May 22, 2017 3.020 3.250 3.020 3.190 156,676 +0.16(+5.28%)
May 19, 2017 3.000 3.120 2.990 3.030 117,604 +0.00(+0.00%)
May 18, 2017 3.260 3.260 3.030 3.030 130,971 -0.23(-7.06%)
May 17, 2017 3.350 3.350 3.210 3.260 167,964 -0.05(-1.51%)
May 16, 2017 3.380 3.380 3.180 3.310 171,014 +0.09(+2.70%)
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.