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

Silvercorp Metals (NY: SVM )

3.285 +0.075 (+2.34%)
Streaming Delayed Price Updated: 10:33 AM 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 31, 2018 2.700 2.700 2.700 0 -0.01(-0.37%)
Aug 30, 2018 2.700 2.720 2.630 2.710 231,104 +0.02(+0.74%)
Aug 29, 2018 2.690 2.750 2.690 2.690 118,926 -0.02(-0.74%)
Aug 28, 2018 2.730 2.760 2.660 2.710 255,825 -0.02(-0.73%)
Aug 27, 2018 2.690 2.770 2.681 2.730 405,967 +0.04(+1.49%)
Aug 24, 2018 2.630 2.750 2.610 2.690 435,300 +0.07(+2.67%)
Aug 23, 2018 2.630 2.630 2.530 2.620 323,186 -0.02(-0.76%)
Aug 22, 2018 2.600 2.660 2.580 2.640 397,673 +0.04(+1.54%)
Aug 21, 2018 2.650 2.650 2.553 2.600 372,367 -0.03(-1.14%)
Aug 20, 2018 2.550 2.680 2.550 2.630 494,425 +0.09(+3.54%)
Aug 17, 2018 2.520 2.590 2.490 2.540 680,400 +0.04(+1.60%)
Aug 16, 2018 2.570 2.690 2.500 2.500 625,240 -0.11(-4.21%)
Aug 15, 2018 2.620 2.670 2.580 2.610 592,834 -0.03(-1.14%)
Aug 14, 2018 2.730 2.740 2.630 2.640 360,457 -0.10(-3.65%)
Aug 13, 2018 2.730 2.760 2.668 2.740 316,175 +0.02(+0.74%)
Aug 10, 2018 2.860 2.860 2.720 2.720 263,100 -0.14(-4.90%)
Aug 09, 2018 2.800 2.860 2.770 2.860 217,607 +0.09(+3.25%)
Aug 08, 2018 2.710 2.770 2.690 2.770 274,930 +0.06(+2.21%)
Aug 07, 2018 2.830 2.840 2.710 2.710 375,705 -0.12(-4.24%)
Aug 06, 2018 2.790 2.860 2.770 2.830 351,475 +0.06(+2.17%)
Aug 03, 2018 2.800 2.840 2.700 2.770 1,182,900 +0.15(+5.73%)
Aug 02, 2018 2.630 2.670 2.600 2.620 167,640 -0.01(-0.38%)
Aug 01, 2018 2.690 2.710 2.600 2.630 282,195 -0.07(-2.59%)
Jul 31, 2018 2.600 2.740 2.600 2.700 334,497 +0.06(+2.27%)
Jul 30, 2018 2.690 2.690 2.615 2.640 132,541 -0.03(-1.12%)
Jul 27, 2018 2.600 2.680 2.600 2.670 283,400 +0.07(+2.69%)
Jul 26, 2018 2.660 2.660 2.590 2.600 179,005 -0.09(-3.35%)
Jul 25, 2018 2.660 2.700 2.630 2.690 216,766 +0.04(+1.51%)
Jul 24, 2018 2.610 2.660 2.610 2.650 222,093 +0.04(+1.53%)
Jul 23, 2018 2.650 2.660 2.560 2.610 338,278 -0.04(-1.51%)
Jul 20, 2018 2.640 2.650 2.580 2.650 293,367 +0.04(+1.53%)
Jul 19, 2018 2.580 2.640 2.560 2.610 380,362 +0.00(+0.19%)
Jul 18, 2018 2.620 2.640 2.580 2.605 257,408 -0.04(-1.33%)
Jul 17, 2018 2.600 2.670 2.600 2.640 203,082 +0.00(+0.00%)
Jul 16, 2018 2.810 2.810 2.610 2.640 444,867 -0.15(-5.38%)
Jul 13, 2018 2.690 2.800 2.680 2.790 415,180 +0.07(+2.57%)
Jul 12, 2018 2.750 2.750 2.720 2.720 252,124 +0.00(+0.00%)
Jul 11, 2018 2.820 2.820 2.690 2.720 680,007 -0.10(-3.55%)
Jul 10, 2018 2.770 2.820 2.750 2.820 327,522 +0.06(+2.17%)
Jul 09, 2018 2.780 2.790 2.760 2.760 243,841 +0.02(+0.73%)
Jul 06, 2018 2.710 2.760 2.680 2.740 217,427 +0.05(+1.86%)
Jul 05, 2018 2.710 2.750 2.660 2.690 380,474 -0.02(-0.74%)
Jul 03, 2018 2.710 2.710 2.710 0 +0.05(+1.88%)
Jul 02, 2018 2.610 2.720 2.610 2.660 127,431 -0.01(-0.37%)
Jun 29, 2018 2.700 2.670 347,239 +0.05(+1.91%)
Jun 28, 2018 2.760 2.780 2.610 2.620 283,475 -0.15(-5.42%)
Jun 27, 2018 2.810 2.820 2.760 2.770 204,237 -0.04(-1.42%)
Jun 26, 2018 2.790 2.830 2.780 2.810 249,777 +0.02(+0.72%)
Jun 25, 2018 2.800 2.840 2.770 2.790 186,880 -0.01(-0.36%)
Jun 22, 2018 2.750 2.820 2.730 2.800 320,220 +0.05(+1.82%)
Jun 21, 2018 2.720 2.790 2.720 2.750 251,810 +0.01(+0.36%)
Jun 20, 2018 2.740 2.770 2.720 2.740 263,884 -0.01(-0.36%)
Jun 19, 2018 2.720 2.780 2.630 2.750 259,405 +0.00(+0.00%)
Jun 18, 2018 2.710 2.760 2.670 2.750 297,340 +0.03(+1.10%)
Jun 15, 2018 2.820 2.683 2.720 465,035 -0.10(-3.55%)
Jun 14, 2018 2.890 2.970 2.790 2.820 641,984 -0.04(-1.40%)
Jun 13, 2018 2.800 2.890 2.800 2.860 343,306 +0.04(+1.42%)
Jun 12, 2018 2.800 2.830 2.740 2.820 305,677 +0.02(+0.71%)
Jun 11, 2018 2.830 2.860 2.790 2.800 364,216 -0.03(-1.06%)
Jun 08, 2018 2.850 2.850 2.810 2.830 244,087 -0.01(-0.35%)
Jun 07, 2018 2.850 2.890 2.815 2.840 248,132 -0.03(-1.05%)
Jun 06, 2018 2.840 2.870 305,940 +0.00(+0.00%)
Jun 05, 2018 2.860 2.910 2.860 2.870 169,407 -0.02(-0.69%)
Jun 04, 2018 2.940 2.990 2.860 2.890 174,156 -0.04(-1.37%)
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.