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

Silvercorp Metals (NY: SVM )

3.210 +0.060 (+1.90%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 1, 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 (%)
Oct 30, 2009 4.842 4.898 4.494 4.870 1,334,347 -0.10(-2.08%)
Oct 29, 2009 4.306 4.992 4.306 4.974 1,570,092 +0.72(+17.04%)
Oct 28, 2009 4.701 4.701 4.240 4.250 2,284,086 -0.47(-9.96%)
Oct 27, 2009 4.635 4.814 4.607 4.720 1,063,594 -0.04(-0.79%)
Oct 26, 2009 5.171 5.218 4.607 4.757 1,831,005 -0.37(-7.16%)
Oct 23, 2009 5.128 5.143 5.048 5.124 798,961 -0.09(-1.80%)
Oct 22, 2009 5.143 5.312 5.039 5.218 1,113,883 -0.09(-1.77%)
Oct 21, 2009 5.171 5.453 5.068 5.312 1,184,285 +0.19(+3.67%)
Oct 20, 2009 5.096 5.246 5.086 5.124 1,351,410 -0.35(-6.36%)
Oct 19, 2009 5.256 5.481 5.209 5.472 886,967 +0.22(+4.11%)
Oct 16, 2009 5.115 5.284 4.983 5.256 982,715 +0.16(+3.14%)
Oct 15, 2009 5.143 5.274 4.955 5.096 1,449,426 -0.11(-2.17%)
Oct 14, 2009 5.171 5.312 5.077 5.209 1,345,754 +0.18(+3.55%)
Oct 13, 2009 5.002 5.049 4.795 5.030 1,074,573 +0.06(+1.13%)
Oct 12, 2009 5.058 5.077 4.823 4.974 860,245 +0.23(+4.75%)
Oct 09, 2009 4.889 4.889 4.710 4.748 793,332 -0.13(-2.70%)
Oct 08, 2009 4.795 4.898 4.654 4.880 1,302,611 +0.19(+4.01%)
Oct 07, 2009 4.626 4.739 4.560 4.692 870,429 +0.02(+0.40%)
Oct 06, 2009 4.494 4.757 4.447 4.673 1,591,973 +0.41(+9.71%)
Oct 05, 2009 4.240 4.344 4.184 4.259 613,333 +0.03(+0.67%)
Oct 02, 2009 3.939 4.231 3.902 4.231 640,685 +0.14(+3.45%)
Oct 01, 2009 4.560 4.560 4.062 4.090 753,485 -0.41(-9.19%)
Sep 30, 2009 4.165 4.513 4.165 4.504 961,522 +0.39(+9.36%)
Sep 29, 2009 4.118 4.259 4.043 4.118 668,835 +0.01(+0.25%)
Sep 28, 2009 3.798 4.156 3.798 4.108 637,979 +0.13(+3.29%)
Sep 25, 2009 4.099 4.099 3.855 3.977 718,124 -0.07(-1.63%)
Sep 24, 2009 4.372 4.372 3.996 4.043 622,793 -0.19(-4.48%)
Sep 23, 2009 4.268 4.428 4.118 4.233 644,854 -0.04(-0.84%)
Sep 22, 2009 4.240 4.306 4.138 4.268 753,561 +0.28(+7.08%)
Sep 21, 2009 3.817 4.062 3.817 3.986 763,753 -0.13(-3.20%)
Sep 18, 2009 4.325 4.400 3.921 4.118 1,775,614 -0.14(-3.31%)
Sep 17, 2009 4.626 4.626 4.212 4.259 1,228,407 -0.45(-9.58%)
Sep 16, 2009 4.823 4.823 4.616 4.710 1,091,707 +0.15(+3.30%)
Sep 15, 2009 4.203 4.560 4.137 4.560 869,837 +0.35(+8.26%)
Sep 14, 2009 4.240 4.372 4.193 4.212 773,008 -0.21(-4.68%)
Sep 11, 2009 4.607 4.701 4.400 4.419 1,482,952 -0.05(-1.05%)
Sep 10, 2009 4.278 4.513 4.109 4.466 789,439 +0.25(+6.03%)
Sep 09, 2009 4.560 4.560 4.099 4.212 1,415,309 -0.19(-4.27%)
Sep 08, 2009 4.344 4.607 4.306 4.400 1,606,454 +0.36(+8.84%)
Sep 04, 2009 3.874 4.146 3.780 4.043 1,183,650 +0.03(+0.70%)
Sep 03, 2009 3.742 4.062 3.723 4.015 2,732,705 +0.40(+11.20%)
Sep 02, 2009 3.413 3.620 3.319 3.610 1,403,558 +0.35(+10.66%)
Sep 01, 2009 3.432 3.469 3.244 3.262 549,195 -0.16(-4.72%)
Aug 31, 2009 3.366 3.469 3.234 3.424 630,878 +0.04(+1.17%)
Aug 28, 2009 3.347 3.432 3.319 3.385 624,570 +0.11(+3.45%)
Aug 27, 2009 3.197 3.272 3.112 3.272 356,803 +0.03(+0.87%)
Aug 26, 2009 3.281 3.291 3.178 3.244 274,131 -0.04(-1.15%)
Aug 25, 2009 3.338 3.385 3.244 3.281 387,820 -0.02(-0.57%)
Aug 24, 2009 3.131 3.309 3.074 3.300 698,885 +0.23(+7.34%)
Aug 21, 2009 3.093 3.178 3.056 3.074 532,182 +0.06(+1.87%)
Aug 20, 2009 2.943 3.037 2.943 3.018 391,090 +0.06(+1.90%)
Aug 19, 2009 2.962 3.009 2.933 2.962 388,187 -0.04(-1.25%)
Aug 18, 2009 2.933 3.065 2.933 2.999 419,121 +0.06(+1.92%)
Aug 17, 2009 3.018 3.027 2.877 2.943 872,899 -0.22(-6.85%)
Aug 14, 2009 3.413 3.413 3.084 3.159 582,994 -0.12(-3.69%)
Aug 13, 2009 3.403 3.403 3.253 3.280 387,120 +0.08(+2.61%)
Aug 12, 2009 3.065 3.197 3.027 3.197 282,739 +0.15(+4.94%)
Aug 11, 2009 3.272 3.272 2.999 3.046 544,831 -0.11(-3.52%)
Aug 10, 2009 3.272 3.272 3.027 3.157 386,567 -0.08(-2.38%)
Aug 07, 2009 3.432 3.432 3.168 3.234 472,697 -0.02(-0.66%)
Aug 06, 2009 3.526 3.535 3.225 3.256 777,655 -0.19(-5.64%)
Aug 05, 2009 3.526 3.620 3.420 3.450 528,988 +0.01(+0.27%)
Aug 04, 2009 3.545 3.573 3.403 3.441 626,234 -0.10(-2.91%)
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.