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

Silvercorp Metals (NY: SVM )

3.275 -0.025 (-0.76%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 3, 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 (%)
Sep 30, 2010 7.898 7.945 7.625 7.785 1,476,610 -0.00(-0.01%)
Sep 29, 2010 7.945 7.945 7.766 7.786 945,072 -0.10(-1.30%)
Sep 28, 2010 7.888 7.935 7.597 7.888 1,283,648 -0.03(-0.36%)
Sep 27, 2010 7.992 7.992 7.860 7.916 1,042,074 +0.03(+0.36%)
Sep 24, 2010 7.869 7.945 7.822 7.888 1,788,207 +0.17(+2.19%)
Sep 23, 2010 7.747 7.794 7.597 7.719 1,214,287 -0.01(-0.12%)
Sep 22, 2010 7.700 7.794 7.616 7.728 1,393,805 +0.16(+2.11%)
Sep 21, 2010 7.606 7.663 7.380 7.569 159 -0.13(-1.71%)
Sep 20, 2010 7.616 7.728 7.550 7.700 1,096,375 +0.16(+2.12%)
Sep 17, 2010 7.540 7.775 7.456 7.540 1,380,464 -0.08(-0.99%)
Sep 15, 2010 7.569 7.681 7.475 7.616 1,318,368 +0.08(+1.12%)
Sep 14, 2010 7.465 7.625 7.380 7.531 638 +0.24(+3.22%)
Sep 13, 2010 7.559 7.559 7.286 7.296 1,838,533 -0.09(-1.27%)
Sep 10, 2010 7.145 7.399 7.051 7.390 2,501,222 +0.44(+6.36%)
Sep 09, 2010 7.230 7.249 6.873 6.948 4,360 -0.26(-3.65%)
Sep 08, 2010 7.315 7.352 7.117 7.211 1,123,303 +0.07(+0.92%)
Sep 07, 2010 7.324 7.362 7.136 7.145 1,432,822 -0.04(-0.52%)
Sep 03, 2010 7.051 7.221 6.957 7.183 1,085,189 +0.16(+2.28%)
Sep 02, 2010 7.042 7.042 6.816 7.023 239 +0.12(+1.77%)
Sep 01, 2010 7.042 7.051 6.845 6.901 893,223 -0.03(-0.41%)
Aug 31, 2010 6.929 7.051 6.863 6.929 1,808 +0.12(+1.80%)
Aug 30, 2010 6.957 7.051 6.798 6.807 941,672 -0.16(-2.29%)
Aug 27, 2010 6.967 6.976 6.685 6.967 1,547,808 +0.24(+3.64%)
Aug 26, 2010 6.854 7.023 6.694 6.722 1,673,440 -0.09(-1.38%)
Aug 25, 2010 6.384 6.863 6.384 6.816 212 +0.48(+7.57%)
Aug 24, 2010 6.309 6.525 6.205 6.337 860,611 -0.13(-2.03%)
Aug 23, 2010 6.553 6.563 6.436 6.469 737,844 -0.07(-1.01%)
Aug 20, 2010 6.525 6.534 6.421 6.534 917,051 -0.07(-1.00%)
Aug 19, 2010 6.572 6.666 6.478 6.600 1,183,411 +0.02(+0.29%)
Aug 18, 2010 6.487 6.657 6.469 6.581 1,110,847 +0.04(+0.57%)
Aug 17, 2010 6.563 6.732 6.506 6.544 974,654 +0.00(+0.00%)
Aug 16, 2010 6.534 6.581 6.440 6.544 696,641 +0.11(+1.75%)
Aug 13, 2010 6.431 6.534 6.403 6.431 412,572 +0.00(+0.00%)
Aug 12, 2010 6.280 6.469 6.224 6.431 773,037 +0.24(+3.95%)
Aug 11, 2010 6.393 6.393 6.111 6.186 691,480 -0.27(-4.22%)
Aug 10, 2010 6.450 6.487 6.186 6.459 768,222 -0.06(-0.87%)
Aug 09, 2010 6.469 6.544 6.412 6.516 483,986 +0.08(+1.32%)
Aug 06, 2010 6.431 6.628 6.403 6.431 838,840 -0.13(-2.01%)
Aug 05, 2010 6.647 6.666 6.469 6.563 932,507 -0.02(-0.29%)
Aug 04, 2010 6.403 6.581 6.365 6.581 212 +0.28(+4.48%)
Aug 03, 2010 6.186 6.337 6.186 6.299 960,954 +0.15(+2.45%)
Aug 02, 2010 6.309 6.374 6.064 6.149 780,584 -0.02(-0.30%)
Jul 30, 2010 6.168 6.205 5.951 6.168 943,797 +0.23(+3.80%)
Jul 29, 2010 5.886 6.055 5.886 5.942 985,696 +0.01(+0.16%)
Jul 28, 2010 5.810 5.989 5.810 5.933 695,400 +0.03(+0.48%)
Jul 27, 2010 5.998 6.055 5.782 5.904 1,306,315 -0.15(-2.48%)
Jul 26, 2010 6.243 6.243 5.914 6.055 1,244,493 -0.18(-2.87%)
Jul 23, 2010 6.111 6.271 5.989 6.233 1,177,906 +0.21(+3.43%)
Jul 22, 2010 5.980 6.130 5.933 6.027 664,313 +0.15(+2.56%)
Jul 21, 2010 5.989 6.102 5.782 5.876 778,190 -0.06(-0.95%)
Jul 20, 2010 5.594 5.933 5.510 5.933 1,133,421 +0.30(+5.34%)
Jul 19, 2010 5.829 5.914 5.557 5.632 2,215,153 -0.28(-4.77%)
Jul 16, 2010 5.914 6.196 5.839 5.914 985,213 -0.38(-5.98%)
Jul 15, 2010 6.384 6.393 6.186 6.290 643,903 -0.05(-0.74%)
Jul 14, 2010 6.356 6.525 6.280 6.337 531 -0.04(-0.59%)
Jul 13, 2010 6.403 6.563 6.365 6.375 1,285,221 +0.17(+2.73%)
Jul 12, 2010 6.205 6.299 6.149 6.205 802,467 -0.02(-0.30%)
Jul 09, 2010 6.224 6.281 6.027 6.224 948,439 +0.22(+3.60%)
Jul 08, 2010 6.233 6.233 5.839 6.008 1,102,222 -0.10(-1.69%)
Jul 07, 2010 5.707 6.111 5.669 6.111 638 +0.35(+6.04%)
Jul 06, 2010 5.886 5.970 5.698 5.763 1,372,134 -0.13(-2.23%)
Jul 02, 2010 5.895 6.205 5.829 5.895 1,197,492 -0.13(-2.18%)
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.