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

Silvercorp Metals (NY: SVM )

4.250 +0.240 (+5.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 3.009 3.151 2.953 3.094 1,189,638 +0.25(+8.61%)
May 28, 2009 2.717 2.934 2.717 2.849 671,955 +0.19(+7.10%)
May 27, 2009 2.764 2.792 2.641 2.660 203,289 -0.09(-3.43%)
May 26, 2009 2.764 2.783 2.594 2.755 260,429 +0.05(+1.74%)
May 22, 2009 2.755 2.868 2.660 2.708 352,011 -0.03(-1.03%)
May 21, 2009 2.679 2.755 2.538 2.736 321,846 +0.07(+2.47%)
May 20, 2009 2.915 2.915 2.651 2.670 438,929 -0.05(-1.74%)
May 19, 2009 2.641 2.783 2.632 2.717 196,563 +0.03(+1.05%)
May 18, 2009 2.670 2.698 2.604 2.689 78,099 -0.04(-1.35%)
May 17, 2009 2.764 2.840 2.557 2.725 67,960 +0.05(+1.72%)
May 15, 2009 2.764 2.840 2.557 2.679 258,655 +0.13(+5.19%)
May 14, 2009 2.547 2.670 2.510 2.547 142,699 -0.06(-2.17%)
May 13, 2009 2.830 2.830 2.594 2.604 195,431 -0.18(-6.44%)
May 12, 2009 2.802 2.811 2.708 2.783 256,017 +0.09(+3.51%)
May 11, 2009 2.566 2.764 2.566 2.689 130,698 -0.08(-3.06%)
May 08, 2009 2.641 2.783 2.632 2.774 224,365 +0.14(+5.38%)
May 07, 2009 2.962 3.094 2.557 2.632 408,920 -0.23(-7.92%)
May 06, 2009 2.736 2.924 2.689 2.858 358,550 +0.21(+7.83%)
May 05, 2009 2.462 2.679 2.462 2.651 447,458 +0.21(+8.49%)
May 04, 2009 2.358 2.462 2.302 2.443 305,604 +0.16(+7.02%)
May 01, 2009 2.170 2.330 2.170 2.283 131,156 +0.08(+3.42%)
Apr 30, 2009 2.179 2.283 2.170 2.208 123,144 +0.08(+4.00%)
Apr 29, 2009 2.387 2.387 2.123 2.123 135,752 -0.11(-5.06%)
Apr 28, 2009 2.274 2.274 2.170 2.236 71,350 -0.01(-0.42%)
Apr 27, 2009 2.330 2.330 2.226 2.245 160,644 -0.06(-2.45%)
Apr 24, 2009 2.236 2.311 2.236 2.302 166,912 +0.07(+2.95%)
Apr 23, 2009 2.245 2.245 2.085 2.236 125,272 +0.17(+8.22%)
Apr 22, 2009 2.179 2.179 1.991 2.066 107,652 +0.04(+1.86%)
Apr 21, 2009 1.991 2.028 1.934 2.028 100,666 +0.04(+1.90%)
Apr 20, 2009 1.991 2.028 1.981 1.991 133,679 +0.03(+1.44%)
Apr 17, 2009 2.123 2.123 1.943 1.962 296,630 -0.16(-7.56%)
Apr 16, 2009 2.123 2.132 2.075 2.123 131,280 -0.04(-1.75%)
Apr 15, 2009 2.340 2.340 2.151 2.160 96,569 -0.01(-0.44%)
Apr 14, 2009 2.274 2.274 2.132 2.170 97,787 -0.06(-2.54%)
Apr 13, 2009 2.170 2.298 2.170 2.226 193,938 +0.06(+2.59%)
Apr 09, 2009 2.330 2.330 2.104 2.170 170,440 +0.07(+3.16%)
Apr 08, 2009 2.028 2.170 2.028 2.104 142,246 +0.08(+3.72%)
Apr 07, 2009 2.047 2.085 2.009 2.028 147,011 +0.03(+1.42%)
Apr 06, 2009 2.075 2.075 1.943 2.000 190,163 -0.09(-4.50%)
Apr 03, 2009 2.217 2.217 2.075 2.094 210,504 -0.08(-3.48%)
Apr 02, 2009 2.292 2.292 2.123 2.170 199,727 -0.06(-2.72%)
Apr 01, 2009 2.292 2.292 2.094 2.230 298,829 +0.09(+4.15%)
Mar 31, 2009 2.113 2.264 2.075 2.141 175,479 +0.03(+1.34%)
Mar 30, 2009 2.283 2.283 2.085 2.113 191,443 -0.20(-8.57%)
Mar 26, 2009 2.321 2.415 2.292 2.311 237,055 -0.03(-1.21%)
Mar 25, 2009 2.264 2.443 2.264 2.340 325,465 +0.00(+0.00%)
Mar 24, 2009 2.283 2.406 2.141 2.340 244,315 -0.02(-0.80%)
Mar 23, 2009 2.377 2.491 2.349 2.358 348,560 +0.11(+5.05%)
Mar 20, 2009 2.500 2.500 2.170 2.245 196,797 -0.04(-1.66%)
Mar 19, 2009 2.217 2.311 2.217 2.283 300,993 +0.13(+5.92%)
Mar 18, 2009 1.981 2.170 1.896 2.155 247,899 +0.16(+8.28%)
Mar 17, 2009 2.057 2.057 1.972 1.991 120,850 -0.02(-0.94%)
Mar 16, 2009 2.066 2.069 1.981 2.009 116,937 -0.07(-3.18%)
Mar 13, 2009 2.160 2.160 2.047 2.075 0 -0.02(-0.83%)
Mar 12, 2009 1.991 2.094 1.991 2.093 87,175 +0.09(+4.65%)
Mar 11, 2009 2.009 2.038 1.972 2.000 74,094 +0.03(+1.44%)
Mar 10, 2009 1.943 2.076 1.934 1.972 158,688 -0.08(-3.68%)
Mar 09, 2009 2.113 2.217 2.000 2.047 197,692 -0.06(-2.70%)
Mar 06, 2009 2.217 2.358 2.038 2.104 0 +0.07(+3.25%)
Mar 05, 2009 1.981 2.066 1.887 2.038 150,815 +0.15(+8.00%)
Mar 04, 2009 2.179 2.179 1.887 1.887 236,157 -0.02(-0.99%)
Mar 02, 2009 2.141 2.141 1.887 1.906 339,989 -0.06(-2.88%)
Feb 27, 2009 2.075 2.208 1.962 1.962 0 -0.06(-2.80%)
Feb 26, 2009 2.028 2.085 2.019 2.019 144,269 -0.03(-1.38%)
Feb 25, 2009 2.075 2.160 2.038 2.047 142,139 -0.07(-3.12%)
Feb 24, 2009 2.264 2.358 2.028 2.113 292,029 -0.24(-10.04%)
Feb 23, 2009 2.406 2.415 2.283 2.349 276,967 -0.03(-1.19%)
Feb 21, 2009 2.415 2.689 2.274 2.377 0 +0.00(+0.00%)
Feb 20, 2009 2.415 2.689 2.274 2.377 0 -0.23(-8.70%)
Feb 19, 2009 3.057 3.057 2.547 2.604 389,190 -0.21(-7.38%)
Feb 18, 2009 3.038 3.038 2.736 2.811 279,499 +0.02(+0.68%)
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.