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

Silvercorp Metals (NY: SVM )

3.150 -0.210 (-6.25%)
Official Closing 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, 2018 2.530 2.580 2.500 2.540 216,954 +0.02(+0.79%)
Feb 27, 2018 2.600 2.629 2.520 2.520 350,343 -0.12(-4.55%)
Feb 26, 2018 2.660 2.670 2.590 2.640 408,218 +0.01(+0.38%)
Feb 23, 2018 2.570 2.630 2.500 2.630 279,667 +0.09(+3.54%)
Feb 22, 2018 2.540 2.540 300,727 -0.05(-1.93%)
Feb 21, 2018 2.540 2.711 2.470 2.590 584,238 +0.10(+4.02%)
Feb 20, 2018 2.510 2.600 2.460 2.490 298,415 -0.08(-3.11%)
Feb 16, 2018 2.570 2.570 2.570 0 -0.07(-2.65%)
Feb 15, 2018 2.750 2.750 2.590 2.640 265,773 -0.07(-2.58%)
Feb 14, 2018 2.600 2.760 2.590 2.710 665,073 +0.10(+3.83%)
Feb 13, 2018 2.560 2.620 2.533 2.610 259,136 +0.04(+1.56%)
Feb 12, 2018 2.370 2.600 2.370 2.570 403,052 +0.20(+8.44%)
Feb 09, 2018 2.430 2.560 2.180 2.370 609,386 -0.06(-2.47%)
Feb 08, 2018 2.470 2.525 2.420 2.430 314,306 -0.05(-2.02%)
Feb 07, 2018 2.470 2.540 2.410 2.480 344,127 -0.01(-0.40%)
Feb 06, 2018 2.530 2.590 2.476 2.490 271,000 -0.06(-2.35%)
Feb 05, 2018 2.510 2.540 2.480 2.550 477,159 +0.02(+0.79%)
Feb 02, 2018 2.580 2.590 2.510 2.530 388,576 -0.10(-3.80%)
Feb 01, 2018 2.590 2.660 2.590 2.630 171,127 -0.02(-0.75%)
Jan 31, 2018 2.690 2.690 2.570 2.650 311,775 +0.04(+1.53%)
Jan 30, 2018 2.620 2.650 2.560 2.610 217,508 +0.01(+0.38%)
Jan 29, 2018 2.660 2.740 2.560 2.600 499,886 -0.13(-4.76%)
Jan 26, 2018 2.780 2.820 2.710 2.730 313,002 +0.00(+0.00%)
Jan 25, 2018 2.900 2.900 2.700 2.730 449,726 -0.15(-5.21%)
Jan 24, 2018 2.850 2.945 2.810 2.880 579,818 +0.11(+3.97%)
Jan 23, 2018 2.660 2.790 2.630 2.770 256,574 +0.07(+2.59%)
Jan 22, 2018 2.720 2.790 2.675 2.700 322,687 -0.02(-0.74%)
Jan 19, 2018 2.830 2.730 2.720 285,142 -0.11(-3.89%)
Jan 18, 2018 2.820 2.840 2.710 2.830 410,550 -0.01(-0.35%)
Jan 17, 2018 2.880 2.930 2.820 2.840 269,704 -0.06(-2.07%)
Jan 16, 2018 2.940 2.990 2.870 2.900 391,984 -0.02(-0.68%)
Jan 12, 2018 2.920 2.920 2.920 0 +0.10(+3.55%)
Jan 11, 2018 2.800 2.830 2.750 2.820 232,497 +0.04(+1.44%)
Jan 10, 2018 2.700 2.790 2.662 2.780 319,646 +0.11(+4.12%)
Jan 09, 2018 2.730 2.730 2.530 2.670 431,560 -0.06(-2.20%)
Jan 08, 2018 2.850 2.850 2.720 2.730 433,651 -0.11(-3.87%)
Jan 05, 2018 2.860 2.870 2.770 2.840 278,305 -0.02(-0.70%)
Jan 04, 2018 2.820 2.900 2.770 2.860 392,150 +0.08(+2.88%)
Jan 03, 2018 2.890 2.900 2.760 2.780 557,390 -0.09(-3.14%)
Jan 02, 2018 2.670 2.890 2.660 2.870 701,390 +0.25(+9.54%)
Dec 29, 2017 2.620 2.620 2.620 0 -0.08(-2.96%)
Dec 28, 2017 2.720 2.800 2.670 2.700 336,962 -0.03(-1.10%)
Dec 27, 2017 2.830 2.830 2.710 2.730 252,126 -0.05(-1.80%)
Dec 26, 2017 2.690 2.860 2.690 2.780 328,819 +0.09(+3.35%)
Dec 22, 2017 2.620 2.740 2.620 2.690 465,455 +0.06(+2.28%)
Dec 21, 2017 2.610 2.670 2.575 2.630 309,382 +0.03(+1.15%)
Dec 20, 2017 2.580 2.660 2.550 2.600 226,510 +0.06(+2.36%)
Dec 19, 2017 2.600 2.610 2.510 2.540 160,122 -0.04(-1.55%)
Dec 18, 2017 2.530 2.600 2.530 2.580 164,386 +0.05(+1.98%)
Dec 15, 2017 2.600 2.600 2.490 2.530 177,478 +0.01(+0.40%)
Dec 14, 2017 2.560 2.560 2.470 2.520 152,540 -0.02(-0.79%)
Dec 13, 2017 2.320 2.570 2.310 2.540 441,491 +0.25(+10.92%)
Dec 12, 2017 2.280 2.310 2.233 2.290 216,868 +0.03(+1.33%)
Dec 11, 2017 2.220 2.290 2.210 2.260 173,160 +0.04(+1.80%)
Dec 08, 2017 2.190 2.260 2.180 2.220 148,719 +0.04(+1.83%)
Dec 07, 2017 2.170 2.250 2.120 2.180 244,423 -0.02(-0.91%)
Dec 06, 2017 2.240 2.270 2.160 2.200 190,387 -0.06(-2.65%)
Dec 05, 2017 2.300 2.300 2.170 2.260 315,557 -0.04(-1.74%)
Dec 04, 2017 2.330 2.380 2.280 2.300 277,872 -0.08(-3.36%)
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.