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

Silvercorp Metals (NY: SVM )

3.285 +0.075 (+2.34%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 2, 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 (%)
Jun 28, 2019 2.550 2.550 2.435 2.460 296,900 -0.05(-1.99%)
Jun 27, 2019 2.500 2.530 2.500 2.510 243,397 +0.00(+0.00%)
Jun 26, 2019 2.500 2.570 2.470 2.510 293,801 -0.03(-1.18%)
Jun 25, 2019 2.600 2.630 2.500 2.540 599,645 -0.06(-2.31%)
Jun 24, 2019 2.620 2.620 2.510 2.600 539,302 +0.03(+1.17%)
Jun 21, 2019 2.510 2.580 2.460 2.570 386,900 +0.08(+3.21%)
Jun 20, 2019 2.500 2.530 2.443 2.490 669,108 +0.09(+3.75%)
Jun 19, 2019 2.390 2.410 2.331 2.400 175,300 +0.01(+0.42%)
Jun 18, 2019 2.330 2.430 2.320 2.390 485,021 +0.08(+3.46%)
Jun 17, 2019 2.190 2.319 2.160 2.310 294,377 +0.15(+6.94%)
Jun 14, 2019 2.260 2.280 2.130 2.160 617,600 -0.06(-2.70%)
Jun 13, 2019 2.180 2.230 2.180 2.220 148,951 +0.05(+2.07%)
Jun 12, 2019 2.200 2.210 2.160 2.175 202,784 -0.02(-0.68%)
Jun 11, 2019 2.200 2.210 2.160 2.190 271,623 +0.01(+0.46%)
Jun 10, 2019 2.230 2.241 2.170 2.180 200,501 -0.10(-4.39%)
Jun 07, 2019 2.280 2.320 2.270 2.280 369,100 -0.01(-0.44%)
Jun 06, 2019 2.260 2.310 2.210 2.290 329,572 +0.07(+3.15%)
Jun 05, 2019 2.290 2.300 2.181 2.220 275,955 -0.03(-1.33%)
Jun 04, 2019 2.270 2.290 2.220 2.250 360,366 -0.03(-1.32%)
Jun 03, 2019 2.240 2.290 2.220 2.280 285,729 +0.10(+4.59%)
May 31, 2019 2.150 2.210 2.130 2.180 399,100 +0.08(+3.81%)
May 30, 2019 2.030 2.165 2.000 2.100 320,620 +0.07(+3.45%)
May 29, 2019 2.030 2.060 2.000 2.030 246,131 -0.01(-0.49%)
May 28, 2019 2.100 2.150 2.030 2.040 214,195 -0.09(-4.23%)
May 24, 2019 2.080 2.160 2.080 2.130 193,600 +0.06(+2.90%)
May 23, 2019 2.090 2.140 2.060 2.070 230,226 -0.01(-0.48%)
May 22, 2019 2.150 2.180 2.080 2.080 156,982 -0.09(-4.15%)
May 21, 2019 2.160 2.180 2.130 2.170 176,731 +0.01(+0.46%)
May 20, 2019 2.140 2.200 2.140 2.160 34,669 +0.00(+0.00%)
May 17, 2019 2.100 2.195 2.100 2.160 244,700 +0.02(+0.93%)
May 16, 2019 2.200 2.230 2.130 2.140 258,936 -0.06(-2.73%)
May 15, 2019 2.180 2.240 2.155 2.200 146,619 +0.03(+1.38%)
May 14, 2019 2.230 2.250 2.160 2.170 308,951 -0.03(-1.36%)
May 13, 2019 2.170 2.241 2.170 2.200 359,887 +0.06(+2.56%)
May 10, 2019 2.140 2.190 2.130 2.145 167,400 -0.00(-0.23%)
May 09, 2019 2.180 2.230 2.140 2.150 185,141 -0.04(-1.83%)
May 08, 2019 2.270 2.270 2.180 2.190 214,406 -0.03(-1.35%)
May 07, 2019 2.130 2.250 2.130 2.220 220,217 +0.07(+3.26%)
May 06, 2019 2.150 2.220 2.150 2.150 185,825 -0.04(-1.83%)
May 03, 2019 2.200 2.250 2.150 2.190 172,000 +0.03(+1.39%)
May 02, 2019 2.170 2.220 2.150 2.160 250,510 -0.05(-2.26%)
May 01, 2019 2.240 2.270 2.180 2.210 209,614 -0.03(-1.34%)
Apr 30, 2019 2.270 2.290 2.230 2.240 321,719 -0.05(-2.18%)
Apr 29, 2019 2.290 2.300 2.220 2.290 244,962 +0.00(+0.22%)
Apr 26, 2019 2.240 2.290 2.240 2.285 226,000 +0.06(+2.47%)
Apr 25, 2019 2.260 2.290 2.210 2.230 291,884 -0.01(-0.45%)
Apr 24, 2019 2.160 2.290 2.160 2.240 314,861 +0.04(+1.82%)
Apr 23, 2019 2.190 2.230 2.180 2.200 291,802 -0.01(-0.45%)
Apr 22, 2019 2.290 2.330 2.180 2.210 395,569 -0.08(-3.49%)
Apr 18, 2019 2.350 2.390 2.290 2.290 264,200 -0.08(-3.38%)
Apr 17, 2019 2.380 2.420 2.350 2.370 169,625 -0.01(-0.42%)
Apr 16, 2019 2.440 2.440 2.380 2.380 215,542 -0.10(-4.03%)
Apr 15, 2019 2.470 2.490 2.380 2.480 325,569 +0.07(+2.90%)
Apr 12, 2019 2.460 2.495 2.410 2.410 213,300 -0.07(-2.82%)
Apr 11, 2019 2.500 2.530 2.458 2.480 244,859 -0.04(-1.59%)
Apr 10, 2019 2.570 2.590 2.510 2.520 262,235 -0.06(-2.33%)
Apr 09, 2019 2.570 2.590 2.520 2.580 312,403 +0.06(+2.38%)
Apr 08, 2019 2.550 2.580 2.500 2.520 186,609 -0.02(-0.79%)
Apr 05, 2019 2.540 2.550 2.500 2.540 113,800 -0.02(-0.78%)
Apr 04, 2019 2.410 2.560 2.360 2.560 529,186 +0.15(+6.22%)
Apr 03, 2019 2.490 2.500 2.400 2.410 417,982 -0.07(-2.82%)
Apr 02, 2019 2.490 2.500 2.430 2.480 257,207 -0.03(-1.20%)
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.