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%)
Official Closing Price Updated: 4:10 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 (%)
Aug 30, 2013 3.432 3.592 3.422 3.450 866,229 -0.06(-1.61%)
Aug 29, 2013 3.498 3.648 3.422 3.507 1,400,477 -0.03(-0.80%)
Aug 28, 2013 3.667 3.761 3.508 3.535 1,388,798 -0.10(-2.84%)
Aug 27, 2013 3.892 3.958 3.620 3.639 2,354,476 -0.14(-3.73%)
Aug 26, 2013 3.657 3.921 3.629 3.780 2,946,323 +0.14(+3.88%)
Aug 23, 2013 3.479 3.648 3.433 3.639 1,122,762 +0.18(+5.16%)
Aug 22, 2013 3.441 3.554 3.403 3.460 769,520 +0.08(+2.22%)
Aug 21, 2013 3.516 3.516 3.375 3.385 894,519 -0.15(-4.26%)
Aug 20, 2013 3.394 3.554 3.375 3.535 1,209,963 +0.12(+3.58%)
Aug 19, 2013 3.582 3.582 3.403 3.413 1,183,138 -0.13(-3.71%)
Aug 16, 2013 3.582 3.648 3.488 3.545 1,473,917 -0.01(-0.26%)
Aug 15, 2013 3.450 3.610 3.394 3.554 2,279,345 +0.06(+1.61%)
Aug 14, 2013 3.234 3.563 3.234 3.498 2,848,225 +0.25(+7.83%)
Aug 13, 2013 3.225 3.281 3.103 3.244 2,092,292 +0.04(+1.17%)
Aug 12, 2013 3.009 3.215 2.990 3.206 2,310,275 +0.29(+10.00%)
Aug 09, 2013 2.717 2.915 2.680 2.915 1,305,032 +0.17(+6.16%)
Aug 08, 2013 2.623 2.774 2.623 2.745 894,904 +0.17(+6.57%)
Aug 07, 2013 2.529 2.623 2.473 2.576 478,548 +0.01(+0.37%)
Aug 06, 2013 2.670 2.680 2.567 2.567 835,063 -0.15(-5.54%)
Aug 05, 2013 2.792 2.835 2.651 2.717 879,098 -0.10(-3.67%)
Aug 02, 2013 2.792 2.858 2.774 2.821 530,948 +0.04(+1.35%)
Aug 01, 2013 2.943 2.971 2.745 2.783 1,112,039 -0.14(-4.82%)
Jul 31, 2013 3.018 3.027 2.849 2.924 1,145,608 -0.09(-3.12%)
Jul 30, 2013 3.065 3.089 3.009 3.018 736,340 -0.07(-2.13%)
Jul 29, 2013 3.046 3.112 3.009 3.084 1,146,572 +0.06(+1.86%)
Jul 26, 2013 2.980 3.046 2.916 3.027 719,074 +0.02(+0.63%)
Jul 25, 2013 2.915 3.056 2.905 3.009 1,113,773 +0.11(+3.90%)
Jul 24, 2013 2.990 3.009 2.813 2.896 1,346,873 -0.08(-2.53%)
Jul 23, 2013 2.811 2.990 2.773 2.971 1,656,201 +0.16(+5.69%)
Jul 22, 2013 2.774 2.858 2.689 2.811 1,419,969 +0.15(+5.65%)
Jul 19, 2013 2.614 2.670 2.604 2.661 475,746 +0.08(+2.91%)
Jul 18, 2013 2.567 2.633 2.548 2.586 494,528 +0.04(+1.47%)
Jul 17, 2013 2.661 2.708 2.520 2.548 839,928 -0.08(-2.86%)
Jul 16, 2013 2.520 2.623 2.482 2.623 956,421 +0.12(+4.89%)
Jul 15, 2013 2.510 2.529 2.454 2.501 492,011 -0.01(-0.37%)
Jul 12, 2013 2.492 2.529 2.445 2.510 618,598 +0.00(+0.00%)
Jul 11, 2013 2.548 2.567 2.463 2.510 951,349 +0.08(+3.49%)
Jul 10, 2013 2.407 2.445 2.360 2.426 635,606 +0.03(+1.18%)
Jul 09, 2013 2.397 2.445 2.360 2.397 596,167 +0.04(+1.59%)
Jul 08, 2013 2.510 2.529 2.350 2.360 921,997 -0.07(-2.71%)
Jul 05, 2013 2.416 2.445 2.350 2.426 696,051 -0.04(-1.53%)
Jul 03, 2013 2.473 2.539 2.397 2.463 688,118 +0.00(+0.00%)
Jul 02, 2013 2.539 2.557 2.341 2.463 2,012,772 -0.11(-4.38%)
Jul 01, 2013 2.670 2.717 2.568 2.576 956,939 -0.08(-2.84%)
Jun 28, 2013 2.369 2.661 2.313 2.651 1,950,298 +0.32(+13.71%)
Jun 27, 2013 2.294 2.379 2.266 2.332 1,014,832 +0.08(+3.33%)
Jun 26, 2013 2.247 2.313 2.228 2.256 1,307,359 -0.08(-3.61%)
Jun 25, 2013 2.294 2.482 2.256 2.341 1,399,287 +0.06(+2.47%)
Jun 24, 2013 2.332 2.350 2.219 2.285 1,456,412 +0.00(+0.00%)
Jun 21, 2013 2.360 2.426 2.285 2.285 5,068,878 -0.04(-1.62%)
Jun 20, 2013 2.360 2.435 2.285 2.322 2,129,662 -0.15(-6.08%)
Jun 19, 2013 2.576 2.595 2.473 2.473 656,984 -0.08(-3.31%)
Jun 18, 2013 2.586 2.651 2.529 2.557 730,395 -0.05(-1.81%)
Jun 17, 2013 2.661 2.736 2.595 2.604 798,495 -0.09(-3.48%)
Jun 14, 2013 2.802 2.821 2.698 2.698 365,347 -0.08(-2.71%)
Jun 13, 2013 2.727 2.783 2.680 2.774 443,640 +0.05(+1.72%)
Jun 12, 2013 2.736 2.821 2.708 2.727 654,522 -0.01(-0.34%)
Jun 11, 2013 2.736 2.802 2.718 2.736 416,023 -0.08(-2.68%)
Jun 10, 2013 2.774 2.821 2.680 2.811 471,652 +0.04(+1.36%)
Jun 07, 2013 2.858 2.886 2.745 2.774 1,116,936 -0.17(-5.75%)
Jun 06, 2013 2.905 2.990 2.905 2.943 679,472 +0.02(+0.64%)
Jun 05, 2013 2.971 3.009 2.868 2.924 622,895 -0.02(-0.64%)
Jun 04, 2013 2.962 2.999 2.924 2.943 647,137 -0.07(-2.19%)
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.