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

Silvercorp Metals (NY: SVM )

3.550 +0.120 (+3.50%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 23, 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 (%)
May 31, 2018 2.910 2.935 2.850 2.890 347,444 +0.02(+0.70%)
May 30, 2018 2.870 2.910 2.850 2.870 348,424 +0.00(+0.00%)
May 29, 2018 2.920 2.920 2.750 2.870 474,062 -0.05(-1.71%)
May 25, 2018 2.920 2.920 2.920 0 -0.13(-4.26%)
May 24, 2018 2.940 3.120 2.910 3.050 441,981 +0.08(+2.69%)
May 23, 2018 2.950 2.980 2.850 2.970 324,344 +0.03(+1.02%)
May 22, 2018 2.920 3.000 2.850 2.940 406,424 +0.01(+0.34%)
May 21, 2018 2.890 2.940 2.880 2.930 204,632 +0.04(+1.38%)
May 18, 2018 2.850 2.920 2.830 2.890 896,872 +0.04(+1.40%)
May 17, 2018 2.870 2.893 2.830 2.850 363,543 -0.01(-0.35%)
May 16, 2018 2.820 2.880 2.820 2.860 337,419 +0.04(+1.60%)
May 15, 2018 2.780 2.840 2.680 2.815 283,518 -0.02(-0.88%)
May 14, 2018 2.830 2.940 2.820 2.840 245,393 +0.04(+1.43%)
May 11, 2018 2.850 2.870 2.800 2.800 168,545 -0.05(-1.75%)
May 10, 2018 2.820 2.850 2.790 2.850 264,653 +0.06(+2.15%)
May 09, 2018 2.820 2.850 2.760 2.790 182,631 -0.03(-1.06%)
May 08, 2018 2.770 2.850 2.730 2.820 238,568 +0.01(+0.36%)
May 07, 2018 2.800 2.820 2.780 2.810 157,121 +0.01(+0.36%)
May 04, 2018 2.790 2.840 2.770 2.800 247,842 +0.02(+0.72%)
May 03, 2018 2.850 2.850 2.780 2.780 126,404 -0.01(-0.18%)
May 02, 2018 2.750 2.850 2.720 2.785 289,665 +0.06(+2.39%)
May 01, 2018 2.730 2.772 2.670 2.720 254,529 -0.01(-0.37%)
Apr 30, 2018 2.830 2.830 2.710 2.730 437,266 -0.15(-5.21%)
Apr 27, 2018 2.820 2.910 2.820 2.880 193,199 +0.07(+2.49%)
Apr 26, 2018 2.850 2.850 2.791 2.810 215,814 +0.00(+0.00%)
Apr 25, 2018 2.730 2.870 2.680 2.810 241,882 +0.00(+0.00%)
Apr 24, 2018 2.800 2.840 2.770 2.810 211,867 +0.03(+1.08%)
Apr 23, 2018 2.830 2.830 2.752 2.780 300,925 -0.09(-3.14%)
Apr 20, 2018 2.930 2.930 2.830 2.870 235,955 -0.08(-2.71%)
Apr 19, 2018 2.840 2.970 2.810 2.950 458,700 +0.11(+3.87%)
Apr 18, 2018 2.810 2.880 2.770 2.840 505,453 +0.09(+3.27%)
Apr 17, 2018 2.690 2.750 2.670 2.750 397,607 +0.08(+3.00%)
Apr 16, 2018 2.770 2.770 2.650 2.670 273,758 -0.04(-1.48%)
Apr 13, 2018 2.670 2.750 2.650 2.710 393,767 +0.06(+2.26%)
Apr 12, 2018 2.700 2.700 2.610 2.650 308,435 -0.04(-1.49%)
Apr 11, 2018 2.720 2.730 2.653 2.690 557,991 +0.00(+0.00%)
Apr 10, 2018 2.700 2.750 2.670 2.690 318,748 +0.01(+0.37%)
Apr 09, 2018 2.630 2.690 2.565 2.680 361,853 +0.05(+1.90%)
Apr 06, 2018 2.710 2.710 2.620 2.630 231,145 -0.06(-2.23%)
Apr 05, 2018 2.630 2.709 2.630 2.690 198,725 +0.06(+2.28%)
Apr 04, 2018 2.680 2.700 2.590 2.630 317,036 -0.03(-1.13%)
Apr 03, 2018 2.640 2.690 2.580 2.660 323,807 +0.02(+0.76%)
Apr 02, 2018 2.700 2.720 2.635 2.640 409,072 -0.05(-1.86%)
Mar 29, 2018 2.690 2.690 2.690 0 +0.09(+3.46%)
Mar 28, 2018 2.710 2.710 2.560 2.600 425,949 -0.11(-4.06%)
Mar 27, 2018 2.770 2.780 2.700 2.710 389,972 -0.11(-3.90%)
Mar 26, 2018 2.770 2.830 2.700 2.820 551,611 +0.11(+4.06%)
Mar 23, 2018 2.770 2.830 2.710 2.710 900,930 +0.00(+0.00%)
Mar 22, 2018 2.750 2.750 2.630 2.710 568,097 -0.05(-1.81%)
Mar 21, 2018 2.640 2.770 2.605 2.760 953,205 +0.18(+6.98%)
Mar 20, 2018 2.650 2.660 2.550 2.580 931,833 -0.08(-3.01%)
Mar 19, 2018 2.690 2.700 2.630 2.660 460,707 -0.02(-0.75%)
Mar 16, 2018 2.640 2.680 2.560 2.680 880,509 +0.11(+4.28%)
Mar 15, 2018 2.480 2.600 2.430 2.570 1,372,726 +0.08(+3.21%)
Mar 14, 2018 2.510 2.530 2.470 2.490 150,294 -0.04(-1.58%)
Mar 13, 2018 2.570 2.610 2.510 2.530 175,868 -0.03(-1.17%)
Mar 12, 2018 2.480 2.590 2.480 2.560 179,000 +0.02(+0.79%)
Mar 09, 2018 2.460 2.570 2.460 2.540 246,800 +0.07(+2.83%)
Mar 08, 2018 2.480 2.520 2.450 2.470 141,365 -0.01(-0.40%)
Mar 07, 2018 2.470 2.480 282,199 -0.08(-3.13%)
Mar 06, 2018 2.510 2.630 2.500 2.560 393,845 +0.09(+3.64%)
Mar 05, 2018 2.480 2.510 2.410 2.470 366,486 -0.01(-0.40%)
Mar 02, 2018 2.550 2.620 2.480 2.480 297,527 -0.07(-2.75%)
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.