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 29, 2017 2.620 2.620 2.620 0 -0.08(-2.96%)
Dec 28, 2017 2.720 2.800 2.670 2.700 336,962 -0.03(-1.10%)
Dec 27, 2017 2.830 2.830 2.710 2.730 252,126 -0.05(-1.80%)
Dec 26, 2017 2.690 2.860 2.690 2.780 328,819 +0.09(+3.35%)
Dec 22, 2017 2.620 2.740 2.620 2.690 465,455 +0.06(+2.28%)
Dec 21, 2017 2.610 2.670 2.575 2.630 309,382 +0.03(+1.15%)
Dec 20, 2017 2.580 2.660 2.550 2.600 226,510 +0.06(+2.36%)
Dec 19, 2017 2.600 2.610 2.510 2.540 160,122 -0.04(-1.55%)
Dec 18, 2017 2.530 2.600 2.530 2.580 164,386 +0.05(+1.98%)
Dec 15, 2017 2.600 2.600 2.490 2.530 177,478 +0.01(+0.40%)
Dec 14, 2017 2.560 2.560 2.470 2.520 152,540 -0.02(-0.79%)
Dec 13, 2017 2.320 2.570 2.310 2.540 441,491 +0.25(+10.92%)
Dec 12, 2017 2.280 2.310 2.233 2.290 216,868 +0.03(+1.33%)
Dec 11, 2017 2.220 2.290 2.210 2.260 173,160 +0.04(+1.80%)
Dec 08, 2017 2.190 2.260 2.180 2.220 148,719 +0.04(+1.83%)
Dec 07, 2017 2.170 2.250 2.120 2.180 244,423 -0.02(-0.91%)
Dec 06, 2017 2.240 2.270 2.160 2.200 190,387 -0.06(-2.65%)
Dec 05, 2017 2.300 2.300 2.170 2.260 315,557 -0.04(-1.74%)
Dec 04, 2017 2.330 2.380 2.280 2.300 277,872 -0.08(-3.36%)
Dec 01, 2017 2.400 2.440 2.370 2.380 187,769 -0.06(-2.46%)
Nov 30, 2017 2.470 2.470 2.390 2.440 211,636 +0.00(+0.00%)
Nov 29, 2017 2.430 2.460 2.380 2.440 263,154 -0.04(-1.61%)
Nov 28, 2017 2.510 2.510 2.450 2.480 193,555 -0.05(-1.98%)
Nov 27, 2017 2.600 2.600 2.500 2.530 135,730 +0.00(+0.00%)
Nov 24, 2017 2.570 2.620 2.510 2.530 200,429 +0.02(+0.80%)
Nov 22, 2017 2.570 2.630 2.510 2.510 191,752 -0.07(-2.71%)
Nov 21, 2017 2.460 2.613 2.460 2.580 309,269 +0.09(+3.61%)
Nov 20, 2017 2.430 2.500 2.420 2.490 203,844 +0.05(+2.22%)
Nov 17, 2017 2.420 2.450 2.400 2.436 134,128 +0.03(+1.08%)
Nov 16, 2017 2.320 2.430 2.320 2.410 192,705 +0.06(+2.55%)
Nov 15, 2017 2.430 2.430 2.304 2.350 431,276 -0.08(-3.29%)
Nov 14, 2017 2.440 2.490 2.410 2.430 211,636 -0.04(-1.62%)
Nov 13, 2017 2.450 2.500 2.450 2.470 165,591 +0.00(+0.00%)
Nov 10, 2017 2.550 2.550 2.460 2.470 237,598 -0.08(-3.14%)
Nov 09, 2017 2.520 2.570 2.510 2.550 166,537 -0.02(-0.78%)
Nov 08, 2017 2.600 2.609 2.550 2.570 226,568 +0.03(+1.18%)
Nov 07, 2017 2.600 2.620 2.480 2.540 299,010 -0.05(-1.93%)
Nov 06, 2017 2.500 2.630 2.500 2.590 323,045 +0.09(+3.60%)
Nov 03, 2017 2.510 2.550 2.460 2.500 223,542 -0.01(-0.40%)
Nov 02, 2017 2.600 2.630 2.500 2.510 144,054 -0.09(-3.46%)
Nov 01, 2017 2.570 2.611 2.509 2.600 200,251 +0.06(+2.36%)
Oct 31, 2017 2.530 2.540 2.420 2.540 745,940 -0.01(-0.39%)
Oct 30, 2017 2.560 2.420 2.550 229,564 +0.12(+4.94%)
Oct 27, 2017 2.400 2.480 2.400 2.430 267,923 -0.03(-1.22%)
Oct 26, 2017 2.590 2.590 2.450 2.460 243,969 -0.13(-5.02%)
Oct 25, 2017 2.570 2.640 2.570 2.590 150,940 -0.01(-0.38%)
Oct 24, 2017 2.580 2.640 2.570 2.600 132,114 -0.02(-0.76%)
Oct 23, 2017 2.570 2.630 2.530 2.620 173,797 +0.03(+1.16%)
Oct 20, 2017 2.580 2.660 2.480 2.590 527,720 -0.03(-1.15%)
Oct 19, 2017 2.670 2.680 2.590 2.620 458,235 -0.06(-2.24%)
Oct 18, 2017 2.650 2.720 2.650 2.680 99,033 +0.00(+0.00%)
Oct 17, 2017 2.650 2.690 2.650 2.680 180,664 -0.01(-0.37%)
Oct 16, 2017 2.770 2.773 2.680 2.690 269,242 -0.08(-2.85%)
Oct 13, 2017 2.740 2.780 2.720 2.769 166,744 +0.02(+0.69%)
Oct 12, 2017 2.770 2.790 2.710 2.750 253,449 -0.03(-1.08%)
Oct 11, 2017 2.730 2.780 2.650 2.780 260,980 +0.03(+1.09%)
Oct 10, 2017 2.830 2.860 2.720 2.750 257,209 -0.06(-1.96%)
Oct 09, 2017 2.690 2.830 2.690 2.805 148,006 +0.02(+0.54%)
Oct 06, 2017 2.730 2.800 2.660 2.790 289,817 +0.08(+2.95%)
Oct 05, 2017 2.780 2.800 2.710 2.710 208,491 -0.09(-3.21%)
Oct 04, 2017 2.750 2.810 2.740 2.800 179,144 +0.04(+1.45%)
Oct 03, 2017 2.660 2.800 2.660 2.760 253,817 +0.08(+2.99%)
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.