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

Silvercorp Metals (NY: SVM )

3.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2014 2.516 2.535 2.477 2.477 1,115,791 -0.01(-0.39%)
Feb 27, 2014 2.604 2.613 2.448 2.487 2,616,447 -0.09(-3.41%)
Feb 26, 2014 2.760 2.789 2.565 2.574 2,212,710 -0.20(-7.37%)
Feb 25, 2014 2.779 2.799 2.760 2.779 668,395 +0.00(+0.00%)
Feb 24, 2014 2.769 2.828 2.740 2.779 1,070,303 +0.06(+2.15%)
Feb 21, 2014 2.750 2.828 2.691 2.721 862,120 -0.05(-1.76%)
Feb 20, 2014 2.701 2.779 2.662 2.769 1,028,331 +0.13(+4.80%)
Feb 19, 2014 2.877 2.896 2.633 2.643 1,628,182 -0.23(-8.14%)
Feb 18, 2014 2.867 2.955 2.838 2.877 1,755,828 +0.07(+2.43%)
Feb 14, 2014 2.808 2.808 2.808 0 -0.41(-12.73%)
Feb 13, 2014 2.964 3.218 2.935 3.218 2,777,269 +0.30(+10.37%)
Feb 12, 2014 2.838 3.013 2.779 2.916 2,407,039 +0.09(+3.10%)
Feb 11, 2014 2.711 2.828 2.711 2.828 1,549,083 +0.16(+5.84%)
Feb 10, 2014 2.623 2.721 2.604 2.672 1,414,604 +0.09(+3.40%)
Feb 07, 2014 2.496 2.584 2.477 2.584 846,738 +0.10(+3.92%)
Feb 06, 2014 2.467 2.516 2.438 2.487 540,131 +0.03(+1.19%)
Feb 05, 2014 2.535 2.555 2.443 2.457 583,475 +0.00(+0.00%)
Feb 04, 2014 2.409 2.501 2.409 2.457 736,590 +0.02(+0.80%)
Feb 03, 2014 2.535 2.574 2.438 2.438 582,591 -0.06(-2.34%)
Jan 31, 2014 2.604 2.604 2.487 2.496 529,311 -0.08(-3.03%)
Jan 30, 2014 2.594 2.623 2.535 2.574 785,559 -0.10(-3.65%)
Jan 29, 2014 2.574 2.682 2.565 2.672 1,152,033 +0.16(+6.20%)
Jan 28, 2014 2.496 2.555 2.467 2.516 497,010 +0.03(+1.18%)
Jan 27, 2014 2.594 2.604 2.467 2.487 962,337 -0.13(-4.85%)
Jan 24, 2014 2.721 2.769 2.584 2.613 1,038,111 -0.09(-3.25%)
Jan 23, 2014 2.672 2.799 2.672 2.701 1,256,974 +0.08(+2.97%)
Jan 22, 2014 2.652 2.701 2.613 2.623 768,688 -0.03(-1.10%)
Jan 21, 2014 2.608 2.711 2.604 2.652 1,214,466 +0.04(+1.49%)
Jan 17, 2014 2.613 2.613 2.613 0 +0.08(+3.08%)
Jan 16, 2014 2.565 2.565 2.506 2.535 752,637 -0.01(-0.38%)
Jan 15, 2014 2.448 2.574 2.438 2.545 775,833 +0.06(+2.35%)
Jan 14, 2014 2.487 2.613 2.487 2.487 951,831 -0.01(-0.39%)
Jan 13, 2014 2.428 2.545 2.409 2.496 1,032,870 +0.07(+2.81%)
Jan 10, 2014 2.409 2.438 2.370 2.428 895,712 +0.07(+2.89%)
Jan 09, 2014 2.399 2.428 2.350 2.360 577,784 -0.05(-2.02%)
Jan 08, 2014 2.370 2.418 2.340 2.409 739,049 +0.02(+0.82%)
Jan 07, 2014 2.370 2.409 2.340 2.389 748,288 -0.03(-1.21%)
Jan 06, 2014 2.370 2.467 2.350 2.418 773,935 +0.06(+2.48%)
Jan 03, 2014 2.399 2.428 2.350 2.360 893,925 +0.00(+0.00%)
Jan 02, 2014 2.331 2.399 2.253 2.360 1,062,647 +0.13(+5.68%)
Dec 31, 2013 2.233 2.233 2.233 0 +0.06(+2.69%)
Dec 30, 2013 2.204 2.204 2.155 2.175 1,020,262 -0.05(-2.19%)
Dec 27, 2013 2.194 2.233 2.175 2.223 866,603 +0.07(+3.10%)
Dec 26, 2013 2.214 2.289 2.156 2.156 588,717 -0.05(-2.16%)
Dec 24, 2013 2.109 2.204 2.080 2.204 802,319 +0.09(+4.05%)
Dec 23, 2013 2.118 2.166 2.099 2.118 616,556 -0.02(-0.89%)
Dec 20, 2013 2.214 2.242 2.099 2.137 2,763,007 -0.02(-0.88%)
Dec 19, 2013 2.156 2.204 2.099 2.156 1,204,858 -0.03(-1.31%)
Dec 18, 2013 2.156 2.261 2.147 2.185 853,096 +0.01(+0.44%)
Dec 17, 2013 2.204 2.261 2.128 2.176 1,128,507 -0.05(-2.15%)
Dec 16, 2013 2.242 2.271 2.204 2.223 866,760 -0.02(-0.85%)
Dec 13, 2013 2.242 2.261 2.204 2.242 641,938 +0.02(+0.86%)
Dec 12, 2013 2.233 2.242 2.166 2.223 1,037,535 -0.04(-1.69%)
Dec 11, 2013 2.347 2.376 2.252 2.261 951,210 -0.10(-4.05%)
Dec 10, 2013 2.319 2.433 2.319 2.357 1,299,358 +0.10(+4.22%)
Dec 09, 2013 2.281 2.300 2.252 2.261 1,017,555 +0.00(+0.00%)
Dec 06, 2013 2.309 2.328 2.261 2.261 632,664 -0.03(-1.25%)
Dec 05, 2013 2.252 2.366 2.252 2.290 807,457 -0.02(-0.83%)
Dec 04, 2013 2.357 2.385 2.281 2.309 1,136,669 +0.00(+0.00%)
Dec 03, 2013 2.290 2.366 2.290 2.309 701,818 +0.01(+0.41%)
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.