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

Silvercorp Metals (NY: SVM )

3.150 UNCHANGED
Streaming Delayed 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, 2018 2.090 2.110 2.000 2.100 490,900 +0.03(+1.45%)
Dec 28, 2018 2.040 2.120 2.040 2.070 314,600 +0.02(+0.98%)
Dec 27, 2018 2.080 2.090 2.010 2.050 338,162 +0.00(+0.00%)
Dec 26, 2018 2.050 2.130 2.010 2.050 229,145 +0.00(+0.00%)
Dec 24, 2018 1.990 2.090 1.990 2.050 237,200 +0.07(+3.54%)
Dec 21, 2018 2.090 2.095 1.970 1.980 355,700 -0.07(-3.41%)
Dec 20, 2018 1.920 2.080 1.920 2.050 541,437 +0.16(+8.47%)
Dec 19, 2018 2.000 2.100 1.870 1.890 531,885 -0.11(-5.50%)
Dec 18, 2018 1.970 2.060 1.940 2.000 404,109 +0.03(+1.52%)
Dec 17, 2018 2.020 2.030 1.950 1.970 396,438 -0.05(-2.48%)
Dec 14, 2018 2.100 2.100 2.010 2.020 217,000 -0.09(-4.27%)
Dec 13, 2018 2.020 2.115 2.020 2.110 296,806 +0.10(+4.98%)
Dec 12, 2018 1.950 2.020 1.940 2.010 283,460 +0.09(+4.69%)
Dec 11, 2018 2.010 2.010 1.920 1.920 270,892 -0.09(-4.48%)
Dec 10, 2018 1.990 2.040 1.971 2.010 268,901 +0.00(+0.00%)
Dec 07, 2018 1.940 2.040 1.930 2.010 293,200 +0.06(+3.08%)
Dec 06, 2018 1.940 1.980 1.930 1.950 231,187 +0.01(+0.52%)
Dec 04, 2018 2.030 2.090 1.930 1.940 303,100 -0.09(-4.43%)
Dec 03, 2018 1.970 2.060 1.960 2.030 272,952 +0.08(+4.10%)
Nov 30, 2018 1.950 1.960 1.910 1.950 216,900 +0.01(+0.52%)
Nov 29, 2018 1.940 1.980 1.920 1.940 112,557 -0.02(-1.02%)
Nov 28, 2018 1.900 1.969 1.868 1.960 249,196 +0.08(+4.26%)
Nov 27, 2018 1.860 1.890 1.830 1.880 262,269 +0.00(+0.00%)
Nov 26, 2018 1.920 2.000 1.880 1.880 303,149 -0.04(-2.08%)
Nov 23, 2018 1.970 2.030 1.890 1.920 223,700 -0.07(-3.52%)
Nov 21, 2018 1.990 1.990 1.990 0 +0.03(+1.53%)
Nov 20, 2018 2.000 2.030 1.915 1.960 319,460 -0.04(-2.00%)
Nov 19, 2018 2.020 2.110 1.990 2.000 416,052 -0.02(-0.99%)
Nov 16, 2018 1.950 2.040 1.950 2.020 1,348,300 +0.07(+3.59%)
Nov 15, 2018 1.850 1.980 1.850 1.950 812,741 +0.07(+3.72%)
Nov 14, 2018 2.030 2.050 1.870 1.880 1,461,851 -0.17(-8.29%)
Nov 13, 2018 2.140 2.150 2.050 2.050 323,821 -0.10(-4.65%)
Nov 12, 2018 2.190 2.200 2.125 2.150 289,947 -0.07(-3.15%)
Nov 09, 2018 2.170 2.230 2.120 2.220 208,000 +0.04(+1.83%)
Nov 08, 2018 2.180 2.240 2.150 2.180 192,839 +0.00(+0.00%)
Nov 07, 2018 2.220 2.260 2.180 2.180 301,157 -0.06(-2.68%)
Nov 06, 2018 2.340 2.350 2.220 2.240 209,593 -0.08(-3.45%)
Nov 05, 2018 2.240 2.400 2.240 2.320 246,315 +0.02(+0.87%)
Nov 02, 2018 2.350 2.370 2.295 2.300 188,300 -0.07(-2.95%)
Nov 01, 2018 2.200 2.390 2.200 2.370 370,020 +0.19(+8.47%)
Oct 31, 2018 2.240 2.270 2.180 2.185 290,425 -0.08(-3.74%)
Oct 30, 2018 2.350 2.350 2.240 2.270 329,324 -0.08(-3.40%)
Oct 29, 2018 2.380 2.450 2.320 2.350 257,188 +0.00(+0.00%)
Oct 26, 2018 2.300 2.420 2.300 2.350 234,100 +0.03(+1.29%)
Oct 25, 2018 2.320 2.330 2.280 2.320 269,777 -0.02(-0.85%)
Oct 24, 2018 2.390 2.405 2.330 2.340 290,228 -0.05(-2.09%)
Oct 23, 2018 2.420 2.432 2.360 2.390 388,184 +0.00(+0.00%)
Oct 22, 2018 2.380 2.390 2.320 2.390 197,539 +0.02(+0.63%)
Oct 19, 2018 2.400 2.410 2.351 2.375 169,100 -0.02(-0.63%)
Oct 18, 2018 2.340 2.410 2.310 2.390 892,164 +0.04(+1.70%)
Oct 17, 2018 2.290 2.355 2.280 2.350 507,449 +0.05(+2.17%)
Oct 16, 2018 2.310 2.310 2.240 2.300 398,764 +0.04(+1.77%)
Oct 15, 2018 2.300 2.350 2.250 2.260 375,676 -0.04(-1.74%)
Oct 12, 2018 2.320 2.350 2.260 2.300 209,700 +0.00(+0.00%)
Oct 11, 2018 2.220 2.340 2.190 2.300 532,197 +0.08(+3.60%)
Oct 10, 2018 2.290 2.301 2.200 2.220 411,630 -0.08(-3.48%)
Oct 09, 2018 2.390 2.390 2.280 2.300 462,096 -0.11(-4.56%)
Oct 08, 2018 2.290 2.450 2.280 2.410 267,723 +0.11(+4.78%)
Oct 05, 2018 2.370 2.390 2.300 2.300 258,400 -0.08(-3.36%)
Oct 04, 2018 2.350 2.380 2.320 2.380 123,304 +0.04(+1.71%)
Oct 03, 2018 2.330 2.370 2.310 2.340 349,651 -0.01(-0.43%)
Oct 02, 2018 2.460 2.460 2.310 2.350 874,301 -0.06(-2.49%)
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.