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

Silvercorp Metals (NY: SVM )

3.570 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
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%)
Apr 01, 2015 1.155 1.244 1.145 1.234 1,390,725 +0.06(+5.08%)
Mar 31, 2015 1.205 1.224 1.135 1.175 1,636,765 +0.00(+0.00%)
Mar 30, 2015 1.214 1.234 1.165 1.175 882,842 -0.06(-4.84%)
Mar 27, 2015 1.224 1.264 1.224 1.234 699,728 +0.02(+2.06%)
Mar 26, 2015 1.269 1.279 1.210 1.210 440,756 -0.04(-3.17%)
Mar 25, 2015 1.269 1.299 1.244 1.249 950,831 +0.00(+0.00%)
Mar 24, 2015 1.289 1.299 1.239 1.249 611,866 -0.05(-3.82%)
Mar 23, 2015 1.309 1.338 1.299 1.299 911,166 +0.01(+0.77%)
Mar 20, 2015 1.289 1.299 1.239 1.289 1,404,084 +0.02(+1.56%)
Mar 19, 2015 1.269 1.279 1.210 1.269 1,049,280 +0.00(+0.00%)
Mar 18, 2015 1.170 1.269 1.170 1.269 1,115,694 +0.10(+8.47%)
Mar 17, 2015 1.210 1.249 1.160 1.170 927,845 -0.04(-3.28%)
Mar 16, 2015 1.200 1.249 1.185 1.210 1,241,949 +0.03(+2.52%)
Mar 13, 2015 1.100 1.190 1.091 1.180 714,621 +0.06(+5.31%)
Mar 12, 2015 1.170 1.210 1.110 1.120 906,072 -0.07(-5.83%)
Mar 11, 2015 1.130 1.200 1.071 1.190 1,329,568 +0.06(+5.26%)
Mar 10, 2015 1.140 1.180 1.071 1.130 1,500,828 -0.01(-0.87%)
Mar 09, 2015 1.219 1.219 1.140 1.140 1,003,373 -0.06(-4.96%)
Mar 06, 2015 1.239 1.249 1.190 1.200 898,314 -0.07(-5.47%)
Mar 05, 2015 1.269 1.279 1.239 1.269 233,696 +0.01(+0.79%)
Mar 04, 2015 1.299 1.239 1.259 617,458 -0.04(-3.05%)
Mar 03, 2015 1.348 1.348 1.279 1.299 541,266 +0.00(+0.00%)
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.