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

Silvercorp Metals (NY: SVM )

3.960 +0.280 (+7.61%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2009 3.460 3.460 3.037 3.056 835,391 -0.03(-0.91%)
May 29, 2009 2.999 3.140 2.943 3.084 1,193,679 +0.24(+8.61%)
May 28, 2009 2.708 2.924 2.708 2.839 674,238 +0.19(+7.10%)
May 27, 2009 2.755 2.783 2.633 2.651 203,979 -0.09(-3.43%)
May 26, 2009 2.755 2.774 2.586 2.745 261,313 +0.05(+1.74%)
May 22, 2009 2.745 2.858 2.651 2.698 353,206 -0.03(-1.03%)
May 21, 2009 2.670 2.745 2.529 2.727 322,939 +0.07(+2.47%)
May 20, 2009 2.905 2.905 2.642 2.661 440,420 -0.05(-1.74%)
May 19, 2009 2.633 2.774 2.623 2.708 197,231 +0.03(+1.05%)
May 18, 2009 2.661 2.689 2.595 2.680 78,364 -0.04(-1.35%)
May 17, 2009 2.755 2.830 2.548 2.716 68,191 +0.05(+1.72%)
May 15, 2009 2.755 2.830 2.548 2.670 259,534 +0.13(+5.18%)
May 14, 2009 2.539 2.661 2.501 2.539 143,184 -0.06(-2.17%)
May 13, 2009 2.821 2.821 2.586 2.595 196,095 -0.18(-6.44%)
May 12, 2009 2.792 2.802 2.698 2.774 256,887 +0.09(+3.51%)
May 11, 2009 2.557 2.755 2.557 2.680 131,142 -0.08(-3.06%)
May 08, 2009 2.633 2.774 2.623 2.764 225,127 +0.14(+5.38%)
May 07, 2009 2.952 3.084 2.548 2.623 410,309 -0.23(-7.92%)
May 06, 2009 2.727 2.915 2.680 2.849 359,768 +0.21(+7.83%)
May 05, 2009 2.454 2.670 2.454 2.642 448,978 +0.21(+8.49%)
May 04, 2009 2.350 2.454 2.294 2.435 306,642 +0.16(+7.02%)
May 01, 2009 2.162 2.322 2.162 2.275 131,601 +0.08(+3.42%)
Apr 30, 2009 2.172 2.275 2.162 2.200 123,563 +0.08(+4.00%)
Apr 29, 2009 2.379 2.379 2.115 2.115 136,213 -0.11(-5.06%)
Apr 28, 2009 2.266 2.266 2.162 2.228 71,592 -0.01(-0.42%)
Apr 27, 2009 2.322 2.322 2.218 2.238 161,190 -0.06(-2.46%)
Apr 24, 2009 2.228 2.303 2.228 2.294 167,479 +0.07(+2.95%)
Apr 23, 2009 2.238 2.238 2.078 2.228 125,697 +0.17(+8.22%)
Apr 22, 2009 2.172 2.172 1.984 2.059 108,018 +0.04(+1.86%)
Apr 21, 2009 1.984 2.021 1.927 2.021 101,008 +0.04(+1.90%)
Apr 20, 2009 1.984 2.021 1.974 1.984 134,133 +0.03(+1.44%)
Apr 17, 2009 2.115 2.115 1.937 1.956 297,638 -0.16(-7.56%)
Apr 16, 2009 2.115 2.125 2.068 2.115 131,726 -0.04(-1.75%)
Apr 15, 2009 2.332 2.332 2.144 2.153 96,897 -0.01(-0.43%)
Apr 14, 2009 2.266 2.266 2.125 2.162 98,119 -0.06(-2.54%)
Apr 13, 2009 2.162 2.290 2.162 2.219 194,597 +0.06(+2.59%)
Apr 09, 2009 2.322 2.322 2.097 2.163 171,019 +0.07(+3.16%)
Apr 08, 2009 2.021 2.162 2.021 2.097 142,729 +0.08(+3.72%)
Apr 07, 2009 2.040 2.078 2.003 2.021 147,510 +0.03(+1.42%)
Apr 06, 2009 2.068 2.068 1.937 1.993 190,809 -0.09(-4.50%)
Apr 03, 2009 2.209 2.209 2.068 2.087 211,219 -0.08(-3.48%)
Apr 02, 2009 2.285 2.285 2.115 2.162 200,406 -0.06(-2.72%)
Apr 01, 2009 2.285 2.285 2.087 2.223 299,844 +0.09(+4.15%)
Mar 31, 2009 2.106 2.256 2.068 2.134 176,075 +0.03(+1.34%)
Mar 30, 2009 2.275 2.275 2.078 2.106 192,093 -0.20(-8.57%)
Mar 26, 2009 2.313 2.407 2.285 2.303 237,861 -0.03(-1.21%)
Mar 25, 2009 2.256 2.435 2.256 2.332 326,570 +0.00(+0.00%)
Mar 24, 2009 2.275 2.397 2.134 2.332 245,145 -0.02(-0.80%)
Mar 23, 2009 2.369 2.482 2.341 2.350 349,744 +0.11(+5.05%)
Mar 20, 2009 2.492 2.492 2.162 2.237 197,466 -0.04(-1.66%)
Mar 19, 2009 2.209 2.303 2.209 2.275 302,016 +0.13(+5.92%)
Mar 18, 2009 1.974 2.162 1.890 2.148 248,741 +0.16(+8.28%)
Mar 17, 2009 2.050 2.050 1.965 1.984 121,261 -0.02(-0.94%)
Mar 16, 2009 2.059 2.062 1.974 2.003 117,334 -0.07(-3.18%)
Mar 13, 2009 2.153 2.153 2.040 2.068 0 -0.02(-0.83%)
Mar 12, 2009 1.984 2.087 1.984 2.086 87,471 +0.09(+4.65%)
Mar 11, 2009 2.003 2.031 1.965 1.993 74,346 +0.03(+1.44%)
Mar 10, 2009 1.937 2.069 1.927 1.965 159,227 -0.08(-3.68%)
Mar 09, 2009 2.106 2.209 1.993 2.040 198,363 -0.06(-2.70%)
Mar 06, 2009 2.209 2.350 2.031 2.097 0 +0.07(+3.25%)
Mar 05, 2009 1.974 2.059 1.880 2.031 151,327 +0.15(+8.00%)
Mar 04, 2009 2.172 2.172 1.880 1.880 236,959 -0.02(-0.99%)
Mar 02, 2009 2.134 2.134 1.880 1.899 341,144 -0.06(-2.88%)
Feb 27, 2009 2.068 2.200 1.956 1.956 0 -0.06(-2.80%)
Feb 26, 2009 2.021 2.078 2.012 2.012 144,759 -0.03(-1.38%)
Feb 25, 2009 2.068 2.153 2.031 2.040 142,622 -0.07(-3.13%)
Feb 24, 2009 2.256 2.350 2.021 2.106 293,021 -0.24(-10.04%)
Feb 23, 2009 2.397 2.407 2.275 2.341 277,908 -0.03(-1.19%)
Feb 21, 2009 2.407 2.680 2.266 2.369 0 +0.00(+0.00%)
Feb 20, 2009 2.407 2.680 2.266 2.369 0 -0.23(-8.70%)
Feb 19, 2009 3.046 3.046 2.539 2.595 390,512 -0.21(-7.38%)
Feb 18, 2009 3.027 3.027 2.727 2.802 280,449 +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.