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

Silvercorp Metals (NY: SVM )

3.300 +0.090 (+2.80%)
Official Closing Price Updated: 6:30 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 30, 2014 1.999 2.097 1.969 2.087 1,584,805 +0.10(+4.95%)
Jun 27, 2014 2.018 2.058 1.969 1.989 678,351 -0.03(-1.46%)
Jun 26, 2014 1.999 2.028 1.949 2.018 898,078 +0.02(+0.97%)
Jun 25, 2014 1.921 2.009 1.881 1.999 1,004,717 +0.08(+4.08%)
Jun 24, 2014 1.999 2.058 1.901 1.921 1,561,946 -0.05(-2.49%)
Jun 23, 2014 1.940 2.019 1.872 1.970 1,662,274 +0.04(+2.03%)
Jun 20, 2014 2.009 2.009 1.862 1.930 5,428,854 -0.07(-3.43%)
Jun 19, 2014 1.823 2.028 1.813 1.999 3,486,696 +0.22(+12.09%)
Jun 18, 2014 1.715 1.783 1.705 1.783 1,195,720 +0.07(+4.00%)
Jun 17, 2014 1.715 1.764 1.715 1.715 956,901 -0.06(-3.31%)
Jun 16, 2014 1.764 1.803 1.744 1.774 1,393,663 +0.02(+1.12%)
Jun 13, 2014 1.813 1.832 1.736 1.754 803,856 -0.06(-3.24%)
Jun 12, 2014 1.774 1.813 1.754 1.813 1,610,594 +0.05(+2.78%)
Jun 11, 2014 1.764 1.783 1.720 1.764 735,280 +0.01(+0.56%)
Jun 10, 2014 1.754 1.783 1.715 1.754 893,563 +0.09(+5.29%)
Jun 06, 2014 1.627 1.666 1.607 1.666 702,912 +0.04(+2.41%)
Jun 05, 2014 1.597 1.637 1.587 1.627 891,519 +0.05(+3.11%)
Jun 04, 2014 1.617 1.617 1.558 1.578 906,451 -0.03(-1.83%)
Jun 03, 2014 1.587 1.617 1.568 1.607 741,364 +0.02(+1.23%)
Jun 02, 2014 1.587 1.637 1.578 1.587 669,888 -0.01(-0.61%)
May 30, 2014 1.597 1.607 1.578 1.597 953,266 -0.02(-1.21%)
May 29, 2014 1.578 1.637 1.568 1.617 1,231,267 +0.04(+2.48%)
May 28, 2014 1.646 1.685 1.568 1.578 1,481,997 -0.08(-4.73%)
May 27, 2014 1.744 1.754 1.656 1.656 2,631,859 -0.11(-6.11%)
May 23, 2014 1.764 1.764 1.764 0 -0.08(-4.51%)
May 22, 2014 1.862 1.872 1.813 1.847 355,985 -0.00(-0.26%)
May 21, 2014 1.842 1.862 1.793 1.852 1,039,561 +0.01(+0.53%)
May 20, 2014 1.832 1.891 1.813 1.842 575,947 +0.01(+0.53%)
May 19, 2014 1.832 1.862 1.832 1.832 421,304 +0.01(+0.54%)
May 16, 2014 1.862 1.862 1.813 1.823 601,916 -0.06(-3.13%)
May 15, 2014 1.901 1.911 1.842 1.881 674,536 -0.05(-2.54%)
May 14, 2014 1.891 1.950 1.872 1.930 777,653 +0.07(+3.68%)
May 13, 2014 1.842 1.872 1.842 1.862 304,010 +0.02(+1.06%)
May 12, 2014 1.881 1.891 1.842 1.842 475,544 -0.01(-0.53%)
May 09, 2014 1.881 1.911 1.823 1.852 1,065,082 -0.04(-2.07%)
May 08, 2014 1.930 1.940 1.881 1.891 367,208 -0.02(-1.03%)
May 07, 2014 1.989 1.989 1.891 1.911 890,266 -0.09(-4.41%)
May 06, 2014 2.048 2.058 1.984 1.999 429,091 -0.06(-2.86%)
May 05, 2014 2.087 2.097 2.019 2.058 570,705 +0.02(+0.96%)
May 02, 2014 2.009 2.068 1.979 2.038 673,820 +0.03(+1.46%)
May 01, 2014 2.009 2.048 1.979 2.009 507,710 -0.03(-1.44%)
Apr 30, 2014 2.087 2.097 2.038 2.038 458,086 -0.06(-2.80%)
Apr 29, 2014 2.126 2.136 2.077 2.097 648,240 -0.01(-0.47%)
Apr 28, 2014 2.166 2.205 2.087 2.107 647,965 -0.06(-2.72%)
Apr 25, 2014 2.117 2.175 2.077 2.166 577,165 +0.08(+3.76%)
Apr 24, 2014 2.117 2.254 2.077 2.087 1,788,674 -0.05(-2.29%)
Apr 23, 2014 2.009 2.136 1.989 2.136 1,459,809 +0.13(+6.34%)
Apr 22, 2014 1.950 2.009 1.940 2.009 764,069 +0.06(+3.02%)
Apr 21, 2014 1.921 1.979 1.911 1.950 940,242 +0.04(+2.05%)
Apr 17, 2014 1.911 1.911 1.911 0 -0.01(-0.51%)
Apr 16, 2014 1.921 1.930 1.872 1.921 739,073 +0.02(+1.03%)
Apr 15, 2014 1.921 1.921 1.872 1.901 1,049,113 -0.05(-2.51%)
Apr 14, 2014 1.950 1.994 1.921 1.950 535,152 +0.03(+1.53%)
Apr 11, 2014 1.989 1.989 1.911 1.921 460,035 -0.07(-3.45%)
Apr 10, 2014 2.028 2.038 1.970 1.989 681,387 +0.01(+0.50%)
Apr 09, 2014 1.979 2.019 1.950 1.979 561,255 -0.01(-0.49%)
Apr 08, 2014 1.970 1.989 1.940 1.989 517,079 +0.05(+2.53%)
Apr 07, 2014 1.979 1.999 1.940 1.940 533,581 -0.05(-2.46%)
Apr 04, 2014 2.019 2.019 1.970 1.989 775,790 +0.04(+2.01%)
Apr 03, 2014 1.989 2.019 1.930 1.950 626,838 -0.05(-2.45%)
Apr 02, 2014 1.950 2.009 1.930 1.999 993,828 +0.09(+4.62%)
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.