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

Silvercorp Metals (NY: SVM )

3.300 +0.090 (+2.80%)
Streaming Delayed Price Updated: 3:14 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 30, 2015 1.080 1.100 1.050 1.080 1,101,947 +0.01(+0.93%)
Jun 29, 2015 1.080 1.090 1.070 1.070 362,881 -0.02(-1.83%)
Jun 26, 2015 1.100 1.120 1.090 1.090 270,477 -0.01(-1.36%)
Jun 25, 2015 1.085 1.115 1.085 1.105 474,159 -0.02(-1.77%)
Jun 24, 2015 1.095 1.125 1.095 1.125 524,827 +0.01(+0.89%)
Jun 23, 2015 1.065 1.115 1.065 1.115 558,990 +0.03(+2.75%)
Jun 22, 2015 1.115 1.120 1.065 1.085 1,026,266 -0.05(-4.39%)
Jun 19, 2015 1.095 1.135 1.075 1.135 4,028,583 +0.03(+2.70%)
Jun 18, 2015 1.145 1.095 1.105 1,040,940 -0.01(-0.89%)
Jun 17, 2015 1.095 1.135 1.095 1.115 455,949 +0.01(+0.90%)
Jun 16, 2015 1.115 1.135 1.095 1.105 922,563 -0.03(-2.63%)
Jun 15, 2015 1.145 1.145 1.125 1.135 533,642 -0.02(-1.72%)
Jun 12, 2015 1.155 1.175 1.125 1.155 615,263 +0.00(+0.00%)
Jun 11, 2015 1.145 1.155 1.120 1.155 753,513 +0.01(+0.87%)
Jun 10, 2015 1.155 1.155 1.135 1.145 305,414 +0.01(+0.88%)
Jun 09, 2015 1.155 1.165 1.125 1.135 425,812 -0.01(-0.87%)
Jun 08, 2015 1.135 1.155 1.135 1.145 261,634 +0.02(+1.77%)
Jun 05, 2015 1.155 1.135 1.125 392,158 -0.01(-0.88%)
Jun 04, 2015 1.115 1.155 1.115 1.135 384,552 -0.02(-1.72%)
Jun 03, 2015 1.155 1.175 1.145 1.155 258,155 +0.00(+0.00%)
Jun 02, 2015 1.145 1.175 1.145 1.155 427,296 +0.01(+0.87%)
Jun 01, 2015 1.135 1.165 1.125 1.145 679,849 +0.02(+1.77%)
May 29, 2015 1.145 1.195 1.115 1.125 1,124,516 -0.02(-1.74%)
May 28, 2015 1.175 1.175 1.145 1.145 711,506 -0.03(-2.54%)
May 27, 2015 1.185 1.185 1.145 1.175 533,674 +0.01(+0.85%)
May 26, 2015 1.214 1.214 1.155 1.165 1,024,103 -0.07(-5.64%)
May 22, 2015 1.234 1.234 1.234 0 +0.00(+0.00%)
May 21, 2015 1.234 1.294 1.224 1.234 656,743 -0.02(-1.59%)
May 20, 2015 1.284 1.314 1.254 1.254 491,171 -0.04(-3.08%)
May 19, 2015 1.364 1.374 1.294 1.294 1,024,964 -0.10(-7.14%)
May 18, 2015 1.314 1.404 1.314 1.394 1,092,913 +0.07(+5.26%)
May 15, 2015 1.334 1.344 1.294 1.324 745,566 +0.01(+0.76%)
May 14, 2015 1.314 1.364 1.304 1.314 662,988 +0.01(+0.76%)
May 13, 2015 1.334 1.374 1.304 1.304 1,592,002 +0.00(+0.00%)
May 12, 2015 1.284 1.314 1.254 1.304 898,667 +0.05(+3.97%)
May 11, 2015 1.264 1.284 1.224 1.254 497,655 -0.01(-0.79%)
May 08, 2015 1.244 1.264 1.224 1.264 312,703 +0.03(+2.42%)
May 07, 2015 1.234 1.244 1.214 1.234 317,252 +0.00(+0.00%)
May 06, 2015 1.254 1.264 1.234 1.234 348,992 -0.01(-0.80%)
May 05, 2015 1.304 1.314 1.244 1.244 396,136 -0.04(-3.10%)
May 04, 2015 1.274 1.284 1.254 1.284 371,635 +0.04(+3.20%)
May 01, 2015 1.234 1.244 1.224 1.244 332,983 +0.01(+0.81%)
Apr 30, 2015 1.244 1.254 1.224 1.234 413,014 -0.03(-2.36%)
Apr 29, 2015 1.264 1.304 1.254 1.264 824,660 -0.03(-2.31%)
Apr 28, 2015 1.244 1.304 1.244 1.294 974,837 +0.05(+4.00%)
Apr 27, 2015 1.234 1.264 1.215 1.244 975,863 +0.03(+2.46%)
Apr 24, 2015 1.195 1.224 1.185 1.214 676,020 +0.00(+0.00%)
Apr 23, 2015 1.175 1.224 1.175 1.214 392,644 +0.04(+3.39%)
Apr 22, 2015 1.185 1.224 1.175 1.175 471,294 -0.02(-1.67%)
Apr 21, 2015 1.185 1.205 1.185 1.195 231,720 +0.00(+0.00%)
Apr 20, 2015 1.205 1.205 1.165 1.195 531,342 +0.00(+0.00%)
Apr 17, 2015 1.264 1.264 1.195 1.195 498,590 -0.04(-3.23%)
Apr 16, 2015 1.254 1.264 1.214 1.234 323,346 +0.00(+0.00%)
Apr 15, 2015 1.205 1.244 1.190 1.234 496,430 +0.04(+3.33%)
Apr 14, 2015 1.205 1.224 1.185 1.195 463,392 -0.01(-0.83%)
Apr 13, 2015 1.264 1.264 1.195 1.205 467,873 -0.06(-4.72%)
Apr 10, 2015 1.234 1.264 1.234 1.264 207,403 +0.03(+2.42%)
Apr 09, 2015 1.224 1.244 1.214 1.234 225,019 +0.00(+0.00%)
Apr 08, 2015 1.274 1.284 1.224 1.234 463,225 -0.05(-3.88%)
Apr 07, 2015 1.264 1.284 1.244 1.284 538,805 +0.01(+0.78%)
Apr 06, 2015 1.244 1.274 1.234 1.274 683,937 +0.09(+7.56%)
Apr 02, 2015 1.185 1.185 1.185 0 -0.05(-4.03%)
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.