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

Silvercorp Metals (NY: SVM )

3.260 +0.110 (+3.48%)
Streaming Delayed Price Updated: 10:07 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 (%)
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%)
Aug 03, 2009 3.535 3.780 3.498 3.545 744,242 +0.09(+2.72%)
Jul 31, 2009 3.338 3.460 3.290 3.450 387,729 +0.17(+5.16%)
Jul 30, 2009 3.234 3.413 3.168 3.281 495,988 +0.16(+5.12%)
Jul 29, 2009 3.253 3.253 3.056 3.121 293,488 -0.10(-3.21%)
Jul 28, 2009 3.498 3.498 3.140 3.225 482,890 -0.11(-3.38%)
Jul 27, 2009 3.450 3.450 3.319 3.338 312,964 -0.05(-1.39%)
Jul 24, 2009 3.347 3.422 3.319 3.385 561 +0.01(+0.28%)
Jul 23, 2009 3.460 3.460 3.357 3.375 629,846 +0.03(+0.84%)
Jul 22, 2009 3.366 3.460 3.272 3.347 527,413 +0.06(+1.72%)
Jul 21, 2009 3.366 3.450 3.215 3.291 949,631 +0.02(+0.57%)
Jul 20, 2009 3.150 3.309 3.112 3.272 729,421 +0.27(+9.09%)
Jul 17, 2009 2.962 3.056 2.962 2.999 224,043 +0.03(+0.95%)
Jul 16, 2009 3.056 3.093 2.962 2.971 236,648 -0.10(-3.28%)
Jul 15, 2009 2.990 3.197 2.943 3.072 805,852 +0.27(+9.63%)
Jul 14, 2009 2.821 2.919 2.792 2.802 389,745 +0.04(+1.36%)
Jul 13, 2009 2.577 2.764 2.569 2.764 446,647 +0.08(+3.15%)
Jul 10, 2009 2.595 2.708 2.595 2.680 257,721 +0.03(+1.07%)
Jul 09, 2009 2.520 2.727 2.520 2.651 724,291 +0.10(+4.06%)
Jul 08, 2009 2.830 2.830 2.520 2.548 1,562,722 -0.33(-11.44%)
Jul 07, 2009 3.037 3.056 2.858 2.877 671,800 -0.16(-5.26%)
Jul 06, 2009 3.244 3.244 3.037 3.037 571,303 -0.21(-6.38%)
Jul 02, 2009 3.309 3.309 3.178 3.244 380,057 -0.07(-1.99%)
Jul 01, 2009 3.413 3.422 3.291 3.309 411,368 +0.01(+0.28%)
Jun 30, 2009 3.526 3.563 3.262 3.300 631,956 -0.25(-7.14%)
Jun 29, 2009 3.507 3.554 3.253 3.554 1,370,136 +0.24(+7.39%)
Jun 26, 2009 3.366 3.450 3.244 3.309 637,855 -0.01(-0.28%)
Jun 25, 2009 3.225 3.338 3.215 3.319 874,716 +0.11(+3.52%)
Jun 24, 2009 3.234 3.253 3.103 3.206 853,603 +0.14(+4.60%)
Jun 23, 2009 3.009 3.065 2.821 3.065 847,667 +0.11(+3.82%)
Jun 22, 2009 3.140 3.140 2.868 2.952 586,770 -0.23(-7.10%)
Jun 19, 2009 2.962 3.197 2.962 3.178 424,643 +0.25(+8.36%)
Jun 18, 2009 3.027 3.027 2.868 2.933 478,184 +0.01(+0.29%)
Jun 17, 2009 3.150 3.150 2.830 2.924 979,780 -0.10(-3.42%)
Jun 16, 2009 3.140 3.159 3.009 3.027 857,001 +0.04(+1.26%)
Jun 15, 2009 3.338 3.385 2.915 2.990 1,386,622 -0.33(-9.91%)
Jun 12, 2009 3.366 3.403 3.253 3.319 598,032 -0.10(-3.02%)
Jun 11, 2009 3.432 3.526 3.403 3.422 912,186 +0.03(+0.83%)
Jun 10, 2009 3.450 3.450 3.309 3.394 1,202,745 +0.06(+1.69%)
Jun 09, 2009 3.385 3.394 3.253 3.338 702,339 +0.08(+2.31%)
Jun 08, 2009 3.300 3.432 3.159 3.262 1,649,082 -0.39(-10.57%)
Jun 05, 2009 3.714 3.761 3.413 3.648 1,198,904 -0.03(-0.77%)
Jun 04, 2009 3.573 3.817 3.479 3.676 1,789,760 +0.26(+7.71%)
Jun 03, 2009 3.441 3.751 3.291 3.413 4,923,830 +0.15(+4.61%)
Jun 02, 2009 3.056 3.262 3.046 3.262 714,223 +0.21(+6.77%)
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.