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

Silvercorp Metals (NY: SVM )

3.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2014 1.600 1.610 1.570 1.570 641,732 -0.06(-3.64%)
Sep 29, 2014 1.600 1.630 1.580 1.630 480,928 +0.04(+2.48%)
Sep 26, 2014 1.580 1.610 1.570 1.590 454,108 +0.01(+0.94%)
Sep 25, 2014 1.536 1.590 1.517 1.575 1,557,199 +0.00(+0.00%)
Sep 24, 2014 1.575 1.585 1.536 1.575 1,178,077 +0.00(+0.00%)
Sep 23, 2014 1.516 1.605 1.437 1.575 1,665,037 +0.07(+4.58%)
Sep 22, 2014 1.536 1.556 1.388 1.506 3,446,514 -0.03(-1.92%)
Sep 19, 2014 1.684 1.693 1.536 1.536 2,252,375 -0.14(-8.24%)
Sep 18, 2014 1.674 1.693 1.615 1.674 1,091,573 -0.01(-0.58%)
Sep 17, 2014 1.753 1.782 1.674 1.684 1,077,718 -0.09(-5.00%)
Sep 16, 2014 1.684 1.772 1.664 1.772 1,177,792 +0.08(+4.65%)
Sep 15, 2014 1.693 1.605 1.693 1,203,731 +0.09(+5.52%)
Sep 12, 2014 1.625 1.644 1.585 1.605 619,606 -0.04(-2.40%)
Sep 11, 2014 1.595 1.644 1.595 1.644 619,666 +0.04(+2.45%)
Sep 10, 2014 1.654 1.595 1.605 396,318 -0.05(-2.98%)
Sep 09, 2014 1.615 1.664 1.585 1.654 652,750 +0.06(+3.70%)
Sep 08, 2014 1.615 1.625 1.585 1.595 697,009 -0.02(-1.22%)
Sep 05, 2014 1.644 1.684 1.595 1.615 1,172,270 -0.01(-0.61%)
Sep 04, 2014 1.772 1.773 1.596 1.625 1,732,979 -0.14(-7.82%)
Sep 03, 2014 1.762 1.782 1.753 1.762 579,779 +0.00(+0.00%)
Sep 02, 2014 1.782 1.792 1.772 1.762 1,079,855 -0.05(-2.72%)
Aug 29, 2014 1.812 1.812 1.812 0 -0.01(-0.54%)
Aug 28, 2014 1.851 1.851 1.821 1.821 159,580 +0.00(+0.00%)
Aug 27, 2014 1.812 1.841 1.802 1.821 360,810 +0.00(+0.00%)
Aug 26, 2014 1.812 1.831 1.792 1.821 536,903 +0.02(+1.09%)
Aug 25, 2014 1.802 1.831 1.802 1.802 318,788 -0.02(-1.08%)
Aug 22, 2014 1.890 1.910 1.821 1.821 463,064 -0.04(-2.12%)
Aug 21, 2014 1.821 1.871 1.821 1.861 671,900 +0.01(+0.53%)
Aug 20, 2014 1.881 1.881 1.821 1.851 468,412 -0.01(-0.53%)
Aug 19, 2014 1.881 1.841 1.861 516,545 +0.01(+0.53%)
Aug 18, 2014 1.841 1.851 1.841 1.851 439,869 +0.00(+0.00%)
Aug 15, 2014 1.851 1.792 1.851 461,665 +0.04(+2.17%)
Aug 14, 2014 1.821 1.861 1.812 1.812 371,916 -0.01(-0.54%)
Aug 13, 2014 1.831 1.860 1.821 1.821 305,692 -0.01(-0.54%)
Aug 12, 2014 1.881 1.900 1.831 1.831 593,323 -0.04(-2.11%)
Aug 11, 2014 1.812 1.890 1.792 1.871 391,909 +0.01(+0.53%)
Aug 08, 2014 1.831 1.890 1.831 1.861 446,450 +0.02(+1.07%)
Aug 07, 2014 1.841 1.881 1.831 1.841 347,823 -0.02(-1.06%)
Aug 06, 2014 1.871 1.881 1.812 1.861 813,539 +0.04(+2.16%)
Aug 05, 2014 1.811 1.831 1.762 1.821 481,402 +0.02(+1.09%)
Aug 04, 2014 1.831 1.861 1.792 1.802 402,753 -0.04(-2.14%)
Aug 01, 2014 1.851 1.881 1.831 1.841 487,882 +0.00(+0.00%)
Jul 31, 2014 1.821 1.920 1.821 1.841 881,444 -0.02(-1.06%)
Jul 30, 2014 1.831 1.876 1.812 1.861 512,587 +0.02(+1.07%)
Jul 29, 2014 1.881 1.900 1.841 1.841 361,278 -0.04(-2.09%)
Jul 28, 2014 1.812 1.890 1.812 1.881 564,256 +0.05(+2.69%)
Jul 25, 2014 1.772 1.841 1.762 1.831 524,390 +0.08(+4.49%)
Jul 24, 2014 1.772 1.812 1.733 1.753 967,968 -0.06(-3.26%)
Jul 23, 2014 1.871 1.876 1.802 1.812 1,623,337 -0.07(-3.66%)
Jul 22, 2014 1.930 1.940 1.881 1.881 726,457 -0.07(-3.54%)
Jul 21, 2014 1.959 2.087 1.910 1.949 811,960 +0.01(+0.51%)
Jul 18, 2014 1.979 1.989 1.930 1.940 440,259 -0.07(-3.43%)
Jul 17, 2014 1.920 2.009 1.910 2.009 985,734 +0.10(+5.15%)
Jul 16, 2014 1.959 1.979 1.910 1.910 991,160 -0.03(-1.52%)
Jul 15, 2014 2.048 2.068 1.940 1.940 1,152,970 -0.10(-4.83%)
Jul 14, 2014 2.068 2.087 2.009 2.038 892,919 -0.09(-4.17%)
Jul 11, 2014 2.097 2.146 2.068 2.127 1,113,296 +0.05(+2.37%)
Jul 10, 2014 2.137 2.186 2.077 2.077 2,185,797 -0.02(-0.94%)
Jul 09, 2014 2.058 2.107 2.018 2.097 1,752,303 +0.05(+2.40%)
Jul 08, 2014 2.018 2.048 1.979 2.048 1,295,414 +0.04(+1.96%)
Jul 07, 2014 2.068 2.068 1.989 2.009 794,146 -0.06(-2.86%)
Jul 03, 2014 2.068 2.068 2.068 0 +0.04(+1.94%)
Jul 02, 2014 2.058 2.087 2.018 2.028 890,680 -0.02(-0.96%)
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.