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

Silvercorp Metals (NY: SVM )

3.150 -0.210 (-6.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2012 4.720 4.842 4.679 4.814 1,378,367 +0.10(+2.20%)
Dec 28, 2012 4.739 4.814 4.663 4.710 968,220 -0.08(-1.57%)
Dec 27, 2012 4.710 4.833 4.663 4.786 1,979,615 +0.13(+2.83%)
Dec 26, 2012 4.748 4.800 4.607 4.654 1,501,537 -0.07(-1.39%)
Dec 24, 2012 4.786 4.814 4.710 4.720 679,470 +0.01(+0.20%)
Dec 21, 2012 4.786 4.823 4.710 4.710 2,797,761 -0.08(-1.76%)
Dec 20, 2012 4.748 4.880 4.682 4.795 2,928,720 -0.10(-2.11%)
Dec 19, 2012 4.748 4.964 4.748 4.898 1,964,695 +0.08(+1.56%)
Dec 18, 2012 4.992 5.058 4.804 4.823 2,362,420 -0.15(-3.02%)
Dec 17, 2012 5.209 5.227 4.955 4.974 2,546,749 -0.34(-6.37%)
Dec 14, 2012 5.068 5.321 5.068 5.312 1,220,884 +0.17(+3.29%)
Dec 13, 2012 5.077 5.162 5.021 5.143 1,235,294 -0.06(-1.08%)
Dec 12, 2012 5.039 5.227 5.039 5.199 1,585,258 +0.19(+3.75%)
Dec 11, 2012 5.021 5.058 4.983 5.011 848,681 -0.04(-0.74%)
Dec 10, 2012 4.992 5.049 4.960 5.049 814,856 +0.12(+2.48%)
Dec 07, 2012 4.917 4.945 4.833 4.927 866,980 +0.09(+1.95%)
Dec 06, 2012 4.927 4.992 4.833 4.833 1,324,284 -0.09(-1.91%)
Dec 05, 2012 5.096 5.124 4.927 4.927 684,672 -0.19(-3.68%)
Dec 04, 2012 5.049 5.152 5.002 5.115 908,297 -0.06(-1.09%)
Nov 30, 2012 5.237 5.303 5.124 5.171 780,363 -0.09(-1.79%)
Nov 29, 2012 5.350 5.406 5.180 5.265 1,017,806 -0.06(-1.06%)
Nov 28, 2012 5.105 5.336 5.030 5.321 984,665 +0.09(+1.80%)
Nov 27, 2012 5.378 5.425 5.227 5.227 807,879 -0.22(-3.97%)
Nov 26, 2012 5.472 5.500 5.387 5.444 658,181 -0.03(-0.52%)
Nov 24, 2012 5.331 5.491 5.265 5.472 616,153 +0.00(+0.00%)
Nov 23, 2012 5.331 5.491 5.265 5.472 616,153 +0.20(+3.74%)
Nov 21, 2012 5.209 5.312 5.096 5.274 864,903 +0.06(+1.08%)
Nov 20, 2012 5.312 5.331 5.171 5.218 638,927 -0.10(-1.94%)
Nov 19, 2012 5.162 5.350 5.133 5.321 1,030,415 +0.29(+5.79%)
Nov 16, 2012 4.936 5.077 4.842 5.030 1,439,187 +0.09(+1.90%)
Nov 15, 2012 5.162 5.209 4.889 4.936 1,867,571 -0.28(-5.41%)
Nov 14, 2012 5.453 5.472 5.180 5.218 2,620,177 -0.24(-4.31%)
Nov 13, 2012 5.632 5.688 5.434 5.453 2,011,881 -0.20(-3.49%)
Nov 12, 2012 5.716 5.745 5.622 5.651 635,783 -0.07(-1.15%)
Nov 09, 2012 5.773 5.876 5.716 5.716 907,384 -0.03(-0.49%)
Nov 08, 2012 5.566 5.820 5.547 5.745 1,251,563 +0.12(+2.17%)
Nov 07, 2012 5.641 5.698 5.453 5.622 1,101,178 +0.05(+0.84%)
Nov 06, 2012 5.622 5.641 5.453 5.575 1,233,254 +0.06(+1.02%)
Nov 05, 2012 5.641 5.726 5.519 5.519 906,293 -0.07(-1.18%)
Nov 02, 2012 5.773 5.782 5.585 5.585 1,574,305 -0.30(-5.11%)
Nov 01, 2012 5.820 5.914 5.735 5.886 1,514,965 +0.04(+0.64%)
Oct 31, 2012 5.585 5.848 5.547 5.848 1,898,270 +0.32(+5.78%)
Oct 26, 2012 5.528 5.528 5.528 0 -0.05(-0.84%)
Oct 25, 2012 5.585 5.660 5.510 5.575 792,794 +0.15(+2.77%)
Oct 24, 2012 5.622 5.641 5.425 5.425 947,514 -0.16(-2.86%)
Oct 23, 2012 5.528 5.651 5.528 5.585 1,239,980 -0.02(-0.34%)
Oct 19, 2012 5.538 5.688 5.481 5.604 1,437,720 +0.00(+0.00%)
Oct 18, 2012 5.669 5.726 5.575 5.604 1,363,091 -0.16(-2.77%)
Oct 17, 2012 5.716 5.773 5.613 5.763 1,485,872 +0.05(+0.82%)
Oct 16, 2012 5.538 5.716 5.491 5.716 1,414,995 +0.24(+4.47%)
Oct 15, 2012 5.538 5.566 5.331 5.472 1,760,028 -0.13(-2.35%)
Oct 12, 2012 5.735 5.820 5.594 5.604 1,164,900 -0.17(-2.93%)
Oct 11, 2012 5.726 5.914 5.669 5.773 1,410,824 +0.08(+1.49%)
Oct 10, 2012 5.792 5.839 5.594 5.688 2,296,898 -0.10(-1.79%)
Oct 09, 2012 6.064 6.083 5.782 5.792 1,108,721 -0.22(-3.60%)
Oct 08, 2012 5.970 6.111 5.951 6.008 907,748 -0.11(-1.84%)
Oct 06, 2012 6.130 6.252 6.055 6.121 1,431,193 +0.00(+0.00%)
Oct 05, 2012 6.130 6.252 6.055 6.121 1,431,193 -0.08(-1.36%)
Oct 04, 2012 5.857 6.205 5.848 6.205 1,651,400 +0.40(+6.97%)
Oct 03, 2012 5.970 5.998 5.782 5.801 1,843,159 -0.19(-3.14%)
Oct 02, 2012 6.111 6.158 5.923 5.989 858,691 -0.08(-1.39%)
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.