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

Silvercorp Metals (NY: SVM )

4.040 -0.050 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
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%)
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.