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

Silvercorp Metals (NY: SVM )

3.200 +0.050 (+1.59%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 1, 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 (%)
Sep 30, 2009 4.165 4.513 4.165 4.504 961,522 +0.39(+9.36%)
Sep 29, 2009 4.118 4.259 4.043 4.118 668,835 +0.01(+0.25%)
Sep 28, 2009 3.798 4.156 3.798 4.108 637,979 +0.13(+3.29%)
Sep 25, 2009 4.099 4.099 3.855 3.977 718,124 -0.07(-1.63%)
Sep 24, 2009 4.372 4.372 3.996 4.043 622,793 -0.19(-4.48%)
Sep 23, 2009 4.268 4.428 4.118 4.233 644,854 -0.04(-0.84%)
Sep 22, 2009 4.240 4.306 4.138 4.268 753,561 +0.28(+7.08%)
Sep 21, 2009 3.817 4.062 3.817 3.986 763,753 -0.13(-3.20%)
Sep 18, 2009 4.325 4.400 3.921 4.118 1,775,614 -0.14(-3.31%)
Sep 17, 2009 4.626 4.626 4.212 4.259 1,228,407 -0.45(-9.58%)
Sep 16, 2009 4.823 4.823 4.616 4.710 1,091,707 +0.15(+3.30%)
Sep 15, 2009 4.203 4.560 4.137 4.560 869,837 +0.35(+8.26%)
Sep 14, 2009 4.240 4.372 4.193 4.212 773,008 -0.21(-4.68%)
Sep 11, 2009 4.607 4.701 4.400 4.419 1,482,952 -0.05(-1.05%)
Sep 10, 2009 4.278 4.513 4.109 4.466 789,439 +0.25(+6.03%)
Sep 09, 2009 4.560 4.560 4.099 4.212 1,415,309 -0.19(-4.27%)
Sep 08, 2009 4.344 4.607 4.306 4.400 1,606,454 +0.36(+8.84%)
Sep 04, 2009 3.874 4.146 3.780 4.043 1,183,650 +0.03(+0.70%)
Sep 03, 2009 3.742 4.062 3.723 4.015 2,732,705 +0.40(+11.20%)
Sep 02, 2009 3.413 3.620 3.319 3.610 1,403,558 +0.35(+10.66%)
Sep 01, 2009 3.432 3.469 3.244 3.262 549,195 -0.16(-4.72%)
Aug 31, 2009 3.366 3.469 3.234 3.424 630,878 +0.04(+1.17%)
Aug 28, 2009 3.347 3.432 3.319 3.385 624,570 +0.11(+3.45%)
Aug 27, 2009 3.197 3.272 3.112 3.272 356,803 +0.03(+0.87%)
Aug 26, 2009 3.281 3.291 3.178 3.244 274,131 -0.04(-1.15%)
Aug 25, 2009 3.338 3.385 3.244 3.281 387,820 -0.02(-0.57%)
Aug 24, 2009 3.131 3.309 3.074 3.300 698,885 +0.23(+7.34%)
Aug 21, 2009 3.093 3.178 3.056 3.074 532,182 +0.06(+1.87%)
Aug 20, 2009 2.943 3.037 2.943 3.018 391,090 +0.06(+1.90%)
Aug 19, 2009 2.962 3.009 2.933 2.962 388,187 -0.04(-1.25%)
Aug 18, 2009 2.933 3.065 2.933 2.999 419,121 +0.06(+1.92%)
Aug 17, 2009 3.018 3.027 2.877 2.943 872,899 -0.22(-6.85%)
Aug 14, 2009 3.413 3.413 3.084 3.159 582,994 -0.12(-3.69%)
Aug 13, 2009 3.403 3.403 3.253 3.280 387,120 +0.08(+2.61%)
Aug 12, 2009 3.065 3.197 3.027 3.197 282,739 +0.15(+4.94%)
Aug 11, 2009 3.272 3.272 2.999 3.046 544,831 -0.11(-3.52%)
Aug 10, 2009 3.272 3.272 3.027 3.157 386,567 -0.08(-2.38%)
Aug 07, 2009 3.432 3.432 3.168 3.234 472,697 -0.02(-0.66%)
Aug 06, 2009 3.526 3.535 3.225 3.256 777,655 -0.19(-5.64%)
Aug 05, 2009 3.526 3.620 3.420 3.450 528,988 +0.01(+0.27%)
Aug 04, 2009 3.545 3.573 3.403 3.441 626,234 -0.10(-2.91%)
Aug 03, 2009 3.535 3.780 3.498 3.545 744,242 +0.09(+2.72%)
Jul 31, 2009 3.338 3.460 3.290 3.450 387,729 +0.17(+5.16%)
Jul 30, 2009 3.234 3.413 3.168 3.281 495,988 +0.16(+5.12%)
Jul 29, 2009 3.253 3.253 3.056 3.121 293,488 -0.10(-3.21%)
Jul 28, 2009 3.498 3.498 3.140 3.225 482,890 -0.11(-3.38%)
Jul 27, 2009 3.450 3.450 3.319 3.338 312,964 -0.05(-1.39%)
Jul 24, 2009 3.347 3.422 3.319 3.385 561 +0.01(+0.28%)
Jul 23, 2009 3.460 3.460 3.357 3.375 629,846 +0.03(+0.84%)
Jul 22, 2009 3.366 3.460 3.272 3.347 527,413 +0.06(+1.72%)
Jul 21, 2009 3.366 3.450 3.215 3.291 949,631 +0.02(+0.57%)
Jul 20, 2009 3.150 3.309 3.112 3.272 729,421 +0.27(+9.09%)
Jul 17, 2009 2.962 3.056 2.962 2.999 224,043 +0.03(+0.95%)
Jul 16, 2009 3.056 3.093 2.962 2.971 236,648 -0.10(-3.28%)
Jul 15, 2009 2.990 3.197 2.943 3.072 805,852 +0.27(+9.63%)
Jul 14, 2009 2.821 2.919 2.792 2.802 389,745 +0.04(+1.36%)
Jul 13, 2009 2.577 2.764 2.569 2.764 446,647 +0.08(+3.15%)
Jul 10, 2009 2.595 2.708 2.595 2.680 257,721 +0.03(+1.07%)
Jul 09, 2009 2.520 2.727 2.520 2.651 724,291 +0.10(+4.06%)
Jul 08, 2009 2.830 2.830 2.520 2.548 1,562,722 -0.33(-11.44%)
Jul 07, 2009 3.037 3.056 2.858 2.877 671,800 -0.16(-5.26%)
Jul 06, 2009 3.244 3.244 3.037 3.037 571,303 -0.21(-6.38%)
Jul 02, 2009 3.309 3.309 3.178 3.244 380,057 -0.07(-1.99%)
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.