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 (%)
Oct 31, 2019 4.140 4.180 4.050 4.170 927,930 +0.08(+1.96%)
Oct 30, 2019 4.100 4.100 3.930 4.090 1,322,635 +0.01(+0.25%)
Oct 29, 2019 3.920 4.090 3.860 4.080 965,475 +0.13(+3.29%)
Oct 28, 2019 4.060 4.060 3.905 3.950 805,191 -0.18(-4.36%)
Oct 25, 2019 4.190 4.260 4.030 4.130 1,098,700 +0.04(+0.98%)
Oct 24, 2019 3.960 4.105 3.915 4.090 766,732 +0.18(+4.60%)
Oct 23, 2019 3.850 3.940 3.850 3.910 385,177 +0.06(+1.56%)
Oct 22, 2019 3.880 3.890 3.765 3.850 617,231 -0.03(-0.77%)
Oct 21, 2019 4.120 4.120 3.855 3.880 1,020,013 -0.12(-3.00%)
Oct 18, 2019 4.060 4.100 3.980 4.000 964,300 +0.02(+0.50%)
Oct 17, 2019 3.840 4.030 3.840 3.980 764,848 +0.13(+3.38%)
Oct 16, 2019 3.700 3.920 3.700 3.850 895,091 +0.15(+4.05%)
Oct 15, 2019 3.840 3.860 3.680 3.700 1,294,249 -0.19(-4.88%)
Oct 14, 2019 3.800 3.940 3.800 3.890 538,177 +0.09(+2.37%)
Oct 11, 2019 3.950 4.000 3.750 3.800 1,604,800 -0.22(-5.47%)
Oct 10, 2019 3.990 4.050 3.880 4.020 869,614 -0.01(-0.25%)
Oct 09, 2019 4.150 4.150 3.980 4.030 874,820 -0.11(-2.66%)
Oct 08, 2019 4.080 4.150 4.010 4.140 835,958 +0.10(+2.48%)
Oct 07, 2019 4.010 4.140 4.000 4.040 688,297 -0.03(-0.74%)
Oct 04, 2019 4.060 4.130 4.000 4.070 982,800 +0.03(+0.74%)
Oct 03, 2019 4.000 4.150 3.970 4.040 1,452,726 +0.05(+1.25%)
Oct 02, 2019 3.990 4.070 3.935 3.990 1,627,308 +0.06(+1.53%)
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.