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

Silvercorp Metals (NY: SVM )

3.275 +0.065 (+2.02%)
Streaming Delayed Price Updated: 1:01 PM 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 (%)
Jun 28, 2013 2.369 2.661 2.313 2.651 1,950,298 +0.32(+13.71%)
Jun 27, 2013 2.294 2.379 2.266 2.332 1,014,832 +0.08(+3.33%)
Jun 26, 2013 2.247 2.313 2.228 2.256 1,307,359 -0.08(-3.61%)
Jun 25, 2013 2.294 2.482 2.256 2.341 1,399,287 +0.06(+2.47%)
Jun 24, 2013 2.332 2.350 2.219 2.285 1,456,412 +0.00(+0.00%)
Jun 21, 2013 2.360 2.426 2.285 2.285 5,068,878 -0.04(-1.62%)
Jun 20, 2013 2.360 2.435 2.285 2.322 2,129,662 -0.15(-6.08%)
Jun 19, 2013 2.576 2.595 2.473 2.473 656,984 -0.08(-3.31%)
Jun 18, 2013 2.586 2.651 2.529 2.557 730,395 -0.05(-1.81%)
Jun 17, 2013 2.661 2.736 2.595 2.604 798,495 -0.09(-3.48%)
Jun 14, 2013 2.802 2.821 2.698 2.698 365,347 -0.08(-2.71%)
Jun 13, 2013 2.727 2.783 2.680 2.774 443,640 +0.05(+1.72%)
Jun 12, 2013 2.736 2.821 2.708 2.727 654,522 -0.01(-0.34%)
Jun 11, 2013 2.736 2.802 2.718 2.736 416,023 -0.08(-2.68%)
Jun 10, 2013 2.774 2.821 2.680 2.811 471,652 +0.04(+1.36%)
Jun 07, 2013 2.858 2.886 2.745 2.774 1,116,936 -0.17(-5.75%)
Jun 06, 2013 2.905 2.990 2.905 2.943 679,472 +0.02(+0.64%)
Jun 05, 2013 2.971 3.009 2.868 2.924 622,895 -0.02(-0.64%)
Jun 04, 2013 2.962 2.999 2.924 2.943 647,137 -0.07(-2.19%)
Jun 03, 2013 2.980 3.018 2.905 3.009 1,040,397 +0.08(+2.56%)
May 31, 2013 2.868 2.943 2.792 2.933 1,569,369 +0.01(+0.32%)
May 30, 2013 2.783 2.971 2.783 2.924 1,345,237 +0.17(+6.14%)
May 29, 2013 2.670 2.755 2.633 2.755 865,364 +0.14(+5.40%)
May 28, 2013 2.595 2.698 2.548 2.614 807,752 +0.04(+1.46%)
May 24, 2013 2.567 2.650 2.548 2.576 782,476 -0.03(-1.08%)
May 23, 2013 2.604 2.651 2.576 2.604 740,692 +0.02(+0.73%)
May 22, 2013 2.548 2.651 2.501 2.586 1,196,298 +0.10(+4.17%)
May 21, 2013 2.482 2.557 2.426 2.482 1,277,658 -0.08(-3.30%)
May 20, 2013 2.360 2.567 2.332 2.567 1,198,479 +0.19(+7.91%)
May 17, 2013 2.379 2.435 2.369 2.379 804,180 -0.09(-3.80%)
May 16, 2013 2.426 2.510 2.369 2.473 929,640 +0.03(+1.15%)
May 15, 2013 2.567 2.623 2.416 2.445 1,395,814 -0.21(-7.80%)
May 13, 2013 2.736 2.764 2.642 2.651 505,161 -0.08(-3.09%)
May 10, 2013 2.614 2.759 2.586 2.736 698,066 +0.06(+2.11%)
May 09, 2013 2.708 2.830 2.651 2.680 873,343 -0.10(-3.72%)
May 08, 2013 2.670 2.783 2.642 2.783 699,537 +0.15(+5.71%)
May 07, 2013 2.633 2.689 2.595 2.633 847,701 -0.06(-2.10%)
May 06, 2013 2.774 2.830 2.661 2.689 1,012,403 -0.06(-2.05%)
May 03, 2013 2.745 2.821 2.717 2.745 646,915 +0.03(+1.04%)
May 02, 2013 2.821 2.830 2.696 2.717 706,660 -0.06(-2.03%)
May 01, 2013 2.670 2.811 2.642 2.774 984,456 +0.02(+0.68%)
Apr 30, 2013 2.651 2.774 2.614 2.755 1,331,127 +0.08(+3.17%)
Apr 29, 2013 2.698 2.764 2.633 2.670 1,984,766 -0.01(-0.35%)
Apr 26, 2013 2.858 2.839 2.661 2.680 1,844,812 -0.16(-5.63%)
Apr 25, 2013 2.755 2.990 2.708 2.839 1,878,312 +0.19(+7.09%)
Apr 24, 2013 2.576 2.661 2.539 2.651 1,632,142 +0.14(+5.62%)
Apr 23, 2013 2.473 2.539 2.445 2.510 954,491 +0.01(+0.38%)
Apr 22, 2013 2.548 2.614 2.463 2.501 904,723 +0.01(+0.38%)
Apr 19, 2013 2.576 2.604 2.426 2.492 1,231,109 -0.04(-1.49%)
Apr 18, 2013 2.435 2.539 2.407 2.529 1,282,446 +0.10(+4.26%)
Apr 17, 2013 2.463 2.604 2.397 2.426 2,585,611 -0.11(-4.44%)
Apr 16, 2013 2.717 2.783 2.539 2.539 1,590,939 -0.08(-2.88%)
Apr 15, 2013 2.745 2.755 2.595 2.614 3,276,313 -0.32(-10.90%)
Apr 12, 2013 3.084 3.084 2.915 2.933 1,468,517 -0.19(-6.02%)
Apr 11, 2013 3.150 3.215 3.112 3.121 481,547 -0.03(-0.90%)
Apr 10, 2013 3.244 3.281 3.121 3.150 1,173,985 -0.15(-4.56%)
Apr 09, 2013 3.131 3.338 3.121 3.300 1,256,077 +0.19(+6.04%)
Apr 08, 2013 3.168 3.206 3.084 3.112 638,587 -0.06(-1.78%)
Apr 05, 2013 3.234 3.281 3.121 3.168 887,963 -0.04(-1.17%)
Apr 04, 2013 3.103 3.262 3.046 3.206 1,524,691 +0.08(+2.71%)
Apr 03, 2013 3.291 3.413 2.985 3.121 2,906,965 -0.17(-5.14%)
Apr 02, 2013 3.592 3.601 3.255 3.291 3,293,036 -0.36(-9.79%)
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.