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, 2009 6.205 6.205 6.205 0 +0.03(+0.46%)
Dec 30, 2009 6.346 6.346 6.102 6.177 894,290 -0.17(-2.67%)
Dec 29, 2009 6.563 6.581 6.327 6.346 720,060 -0.23(-3.43%)
Dec 28, 2009 6.525 6.628 6.487 6.572 668,509 +0.18(+2.79%)
Dec 24, 2009 6.440 6.459 6.384 6.393 513,233 +0.03(+0.44%)
Dec 23, 2009 6.083 6.365 6.055 6.365 1,170,247 +0.34(+5.62%)
Dec 22, 2009 5.942 6.027 5.839 6.027 982,640 +0.08(+1.42%)
Dec 21, 2009 6.121 6.196 5.810 5.942 1,269,957 -0.13(-2.17%)
Dec 18, 2009 6.111 6.158 5.886 6.074 1,217,147 +0.04(+0.62%)
Dec 17, 2009 6.299 6.299 5.970 6.036 1,387,438 -0.34(-5.31%)
Dec 16, 2009 6.440 6.563 6.337 6.375 936,541 +0.03(+0.44%)
Dec 15, 2009 6.384 6.431 6.286 6.346 802,909 -0.04(-0.59%)
Dec 14, 2009 6.385 6.412 6.337 6.384 855,783 +0.21(+3.35%)
Dec 11, 2009 6.478 6.478 6.158 6.177 826,662 -0.19(-2.95%)
Dec 10, 2009 6.450 6.450 6.196 6.365 982,243 +0.05(+0.74%)
Dec 09, 2009 6.045 6.365 5.961 6.318 1,515,714 +0.34(+5.66%)
Dec 08, 2009 6.149 6.262 5.961 5.980 1,791,119 -0.36(-5.64%)
Dec 07, 2009 6.130 6.487 6.083 6.337 2,208,843 -0.17(-2.60%)
Dec 04, 2009 6.685 6.779 6.346 6.506 2,577,511 -0.38(-5.46%)
Dec 03, 2009 7.098 7.108 6.779 6.882 1,811,978 -0.35(-4.81%)
Dec 02, 2009 7.475 7.475 7.089 7.230 1,993,924 -0.03(-0.39%)
Dec 01, 2009 7.409 7.409 7.136 7.258 1,911,361 +0.21(+2.93%)
Nov 30, 2009 6.845 7.108 6.751 7.051 1,437,808 +0.14(+2.04%)
Nov 27, 2009 6.534 7.183 6.318 6.910 2,218,964 -0.43(-5.89%)
Nov 25, 2009 7.428 7.428 7.183 7.343 1,644,360 +0.23(+3.17%)
Nov 24, 2009 7.268 7.286 6.957 7.117 1,320,695 -0.15(-2.07%)
Nov 23, 2009 7.174 7.522 7.136 7.268 2,554,045 +0.41(+6.04%)
Nov 20, 2009 6.920 6.920 6.581 6.854 1,509,083 -0.01(-0.14%)
Nov 19, 2009 6.732 6.892 6.149 6.863 2,628,342 +0.12(+1.81%)
Nov 18, 2009 6.487 7.070 6.450 6.741 3,859,382 +0.37(+5.75%)
Nov 17, 2009 6.196 6.375 5.998 6.375 1,389,249 +0.28(+4.63%)
Nov 16, 2009 5.951 6.205 5.904 6.092 2,098,960 +0.40(+7.11%)
Nov 13, 2009 5.575 5.782 5.557 5.688 974,766 +0.07(+1.17%)
Nov 12, 2009 5.810 5.829 5.481 5.622 1,109,980 -0.20(-3.39%)
Nov 11, 2009 5.660 5.829 5.651 5.820 1,394,761 +0.29(+5.27%)
Nov 10, 2009 5.622 5.735 5.368 5.528 1,099,552 -0.08(-1.34%)
Nov 09, 2009 5.575 5.792 5.547 5.604 1,574,519 +0.28(+5.30%)
Nov 06, 2009 5.218 5.463 5.218 5.321 708,943 +0.00(+0.00%)
Nov 05, 2009 5.463 5.491 5.218 5.321 590,609 -0.08(-1.57%)
Nov 04, 2009 5.406 5.481 5.218 5.406 1,780,485 +0.24(+4.55%)
Nov 03, 2009 4.814 5.293 4.701 5.171 1,770,424 +0.35(+7.21%)
Nov 02, 2009 4.908 5.058 4.654 4.823 1,105,196 -0.05(-0.97%)
Oct 30, 2009 4.842 4.898 4.494 4.870 1,334,347 -0.10(-2.08%)
Oct 29, 2009 4.306 4.992 4.306 4.974 1,570,092 +0.72(+17.04%)
Oct 28, 2009 4.701 4.701 4.240 4.250 2,284,086 -0.47(-9.96%)
Oct 27, 2009 4.635 4.814 4.607 4.720 1,063,594 -0.04(-0.79%)
Oct 26, 2009 5.171 5.218 4.607 4.757 1,831,005 -0.37(-7.16%)
Oct 23, 2009 5.128 5.143 5.048 5.124 798,961 -0.09(-1.80%)
Oct 22, 2009 5.143 5.312 5.039 5.218 1,113,883 -0.09(-1.77%)
Oct 21, 2009 5.171 5.453 5.068 5.312 1,184,285 +0.19(+3.67%)
Oct 20, 2009 5.096 5.246 5.086 5.124 1,351,410 -0.35(-6.36%)
Oct 19, 2009 5.256 5.481 5.209 5.472 886,967 +0.22(+4.11%)
Oct 16, 2009 5.115 5.284 4.983 5.256 982,715 +0.16(+3.14%)
Oct 15, 2009 5.143 5.274 4.955 5.096 1,449,426 -0.11(-2.17%)
Oct 14, 2009 5.171 5.312 5.077 5.209 1,345,754 +0.18(+3.55%)
Oct 13, 2009 5.002 5.049 4.795 5.030 1,074,573 +0.06(+1.13%)
Oct 12, 2009 5.058 5.077 4.823 4.974 860,245 +0.23(+4.75%)
Oct 09, 2009 4.889 4.889 4.710 4.748 793,332 -0.13(-2.70%)
Oct 08, 2009 4.795 4.898 4.654 4.880 1,302,611 +0.19(+4.01%)
Oct 07, 2009 4.626 4.739 4.560 4.692 870,429 +0.02(+0.40%)
Oct 06, 2009 4.494 4.757 4.447 4.673 1,591,973 +0.41(+9.71%)
Oct 05, 2009 4.240 4.344 4.184 4.259 613,333 +0.03(+0.67%)
Oct 02, 2009 3.939 4.231 3.902 4.231 640,685 +0.14(+3.45%)
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.