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

Silvercorp Metals (NY: SVM )

3.150 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2014 1.289 1.289 1.289 0 -0.04(-2.99%)
Dec 30, 2014 1.279 1.348 1.249 1.329 1,612,146 +0.08(+6.35%)
Dec 29, 2014 1.269 1.289 1.239 1.249 858,521 -0.05(-4.18%)
Dec 26, 2014 1.254 1.333 1.248 1.304 885,293 +0.07(+5.60%)
Dec 24, 2014 1.235 1.235 1.235 0 +0.09(+7.76%)
Dec 23, 2014 1.205 1.235 1.146 1.146 1,321,373 -0.05(-4.13%)
Dec 22, 2014 1.333 1.363 1.175 1.195 2,618,012 -0.09(-6.92%)
Dec 19, 2014 1.274 1.373 1.264 1.284 24,115,504 +0.04(+3.17%)
Dec 18, 2014 1.195 1.254 1.156 1.244 2,181,214 +0.09(+7.69%)
Dec 17, 2014 1.185 1.195 1.106 1.156 2,157,722 +0.00(+0.00%)
Dec 16, 2014 1.156 1,375,537 -0.04(-3.31%)
Dec 15, 2014 1.205 1.244 1.156 1.195 1,823,242 -0.09(-6.92%)
Dec 12, 2014 1.323 1.333 1.254 1.284 825,127 -0.03(-2.26%)
Dec 11, 2014 1.323 1.363 1.264 1.314 1,068,862 -0.03(-2.21%)
Dec 10, 2014 1.393 1.402 1.314 1.343 1,085,656 -0.05(-3.55%)
Dec 09, 2014 1.373 1.432 1.363 1.393 1,350,150 +0.04(+2.92%)
Dec 08, 2014 1.333 1.432 1.264 1.353 1,346,937 +0.01(+0.73%)
Dec 05, 2014 1.323 1.373 1.309 1.343 1,169,075 -0.02(-1.45%)
Dec 04, 2014 1.393 1.402 1.323 1.363 1,052,980 -0.02(-1.43%)
Dec 03, 2014 1.353 1.402 1.309 1.383 654,307 +0.09(+6.87%)
Dec 02, 2014 1.333 1.422 1.294 1.294 1,510,230 -0.11(-7.75%)
Dec 01, 2014 1.363 1.432 1.343 1.402 1,268,256 +0.07(+5.19%)
Nov 28, 2014 1.462 1.462 1.333 1.333 880,863 -0.16(-10.60%)
Nov 26, 2014 1.491 1.491 1.491 0 -0.09(-5.63%)
Nov 25, 2014 1.590 1.610 1.551 1.580 695,422 +0.02(+1.27%)
Nov 24, 2014 1.610 1.610 1.560 1.560 995,930 +0.00(+0.00%)
Nov 21, 2014 1.620 1.630 1.531 1.560 1,115,878 -0.01(-0.63%)
Nov 20, 2014 1.541 1.600 1.491 1.570 1,235,258 +0.07(+4.61%)
Nov 19, 2014 1.590 1.620 1.491 1.501 2,012,778 -0.07(-4.40%)
Nov 18, 2014 1.481 1.590 1.432 1.570 2,042,246 +0.12(+8.16%)
Nov 17, 2014 1.402 1.452 1.353 1.452 2,058,900 +0.10(+7.30%)
Nov 14, 2014 1.215 1.393 1.185 1.353 3,605,597 +0.21(+18.10%)
Nov 13, 2014 1.215 1.225 1.136 1.146 846,520 -0.06(-4.92%)
Nov 12, 2014 1.205 1.225 1.126 1.205 1,073,166 +0.02(+1.67%)
Nov 11, 2014 1.096 1.225 1.077 1.185 1,046,194 +0.12(+11.11%)
Nov 10, 2014 1.185 1.235 1.067 1.067 1,215,021 -0.13(-10.74%)
Nov 07, 2014 1.116 1.195 1.106 1.195 1,295,315 +0.12(+11.01%)
Nov 06, 2014 1.067 1.116 1.027 1.077 1,306,487 +0.04(+3.81%)
Nov 05, 2014 1.136 1.146 1.027 1.037 2,460,251 -0.11(-9.48%)
Nov 04, 2014 1.215 1.225 1.146 1.146 864,683 -0.07(-5.69%)
Nov 03, 2014 1.195 1.235 1.185 1.215 818,456 +0.03(+2.50%)
Oct 31, 2014 1.235 1.254 1.166 1.185 1,647,230 -0.09(-6.98%)
Oct 30, 2014 1.393 1.393 1.264 1.274 1,394,828 -0.13(-9.16%)
Oct 29, 2014 1.481 1.501 1.393 1.402 1,427,054 -0.09(-5.96%)
Oct 28, 2014 1.491 1.511 1.462 1.491 690,199 +0.02(+1.34%)
Oct 27, 2014 1.491 1.511 1.442 1.472 941,140 -0.04(-2.61%)
Oct 24, 2014 1.511 1.541 1.491 1.511 673,833 -0.01(-0.65%)
Oct 23, 2014 1.491 1.531 1.462 1.521 1,497,652 +0.02(+1.32%)
Oct 22, 2014 1.501 1.501 1,002,269 -0.10(-6.17%)
Oct 21, 2014 1.560 1.610 1.541 1.600 508,553 +0.04(+2.53%)
Oct 20, 2014 1.541 1.570 1.541 1.560 671,000 +0.03(+1.94%)
Oct 17, 2014 1.570 1.580 1.521 1.531 1,086,210 -0.02(-1.27%)
Oct 16, 2014 1.541 1.580 1.512 1.551 1,063,820 +0.02(+1.29%)
Oct 15, 2014 1.610 1.630 1.501 1.531 1,575,842 -0.02(-1.27%)
Oct 14, 2014 1.570 1.640 1.551 1.551 1,266,774 -0.06(-3.68%)
Oct 13, 2014 1.560 1.649 1.560 1.610 1,241,451 +0.05(+3.17%)
Oct 10, 2014 1.501 1.570 1.501 1.560 816,722 +0.03(+1.94%)
Oct 09, 2014 1.541 1.560 1.501 1.531 1,493,804 -0.02(-1.27%)
Oct 08, 2014 1.531 1.560 1.432 1.551 1,727,107 +0.04(+2.61%)
Oct 07, 2014 1.531 1.551 1.491 1.511 1,111,515 -0.03(-1.92%)
Oct 06, 2014 1.511 1.560 1.481 1.541 1,341,208 +0.04(+2.63%)
Oct 03, 2014 1.541 1.541 1.491 1.501 1,606,369 -0.07(-4.40%)
Oct 02, 2014 1.560 1.580 1.541 1.570 391,368 +0.00(+0.00%)
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.