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

Silvercorp Metals (NY: SVM )

3.150 -0.210 (-6.25%)
Official Closing 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, 2013 2.233 2.233 2.233 0 +0.06(+2.69%)
Dec 30, 2013 2.204 2.204 2.155 2.175 1,020,262 -0.05(-2.19%)
Dec 27, 2013 2.194 2.233 2.175 2.223 866,603 +0.07(+3.10%)
Dec 26, 2013 2.214 2.289 2.156 2.156 588,717 -0.05(-2.16%)
Dec 24, 2013 2.109 2.204 2.080 2.204 802,319 +0.09(+4.05%)
Dec 23, 2013 2.118 2.166 2.099 2.118 616,556 -0.02(-0.89%)
Dec 20, 2013 2.214 2.242 2.099 2.137 2,763,007 -0.02(-0.88%)
Dec 19, 2013 2.156 2.204 2.099 2.156 1,204,858 -0.03(-1.31%)
Dec 18, 2013 2.156 2.261 2.147 2.185 853,096 +0.01(+0.44%)
Dec 17, 2013 2.204 2.261 2.128 2.176 1,128,507 -0.05(-2.15%)
Dec 16, 2013 2.242 2.271 2.204 2.223 866,760 -0.02(-0.85%)
Dec 13, 2013 2.242 2.261 2.204 2.242 641,938 +0.02(+0.86%)
Dec 12, 2013 2.233 2.242 2.166 2.223 1,037,535 -0.04(-1.69%)
Dec 11, 2013 2.347 2.376 2.252 2.261 951,210 -0.10(-4.05%)
Dec 10, 2013 2.319 2.433 2.319 2.357 1,299,358 +0.10(+4.22%)
Dec 09, 2013 2.281 2.300 2.252 2.261 1,017,555 +0.00(+0.00%)
Dec 06, 2013 2.309 2.328 2.261 2.261 632,664 -0.03(-1.25%)
Dec 05, 2013 2.252 2.366 2.252 2.290 807,457 -0.02(-0.83%)
Dec 04, 2013 2.357 2.385 2.281 2.309 1,136,669 +0.00(+0.00%)
Dec 03, 2013 2.290 2.366 2.290 2.309 701,818 +0.01(+0.41%)
Dec 02, 2013 2.366 2.462 2.290 2.300 1,558,817 -0.12(-5.12%)
Nov 29, 2013 2.443 2.481 2.395 2.424 588,309 +0.03(+1.20%)
Nov 27, 2013 2.433 2.462 2.395 2.395 397,922 -0.01(-0.40%)
Nov 26, 2013 2.457 2.462 2.385 2.405 827,609 -0.08(-3.08%)
Nov 25, 2013 2.405 2.519 2.385 2.481 796,093 +0.04(+1.56%)
Nov 22, 2013 2.490 2.538 2.433 2.443 469,980 -0.02(-0.78%)
Nov 21, 2013 2.471 2.510 2.395 2.462 807,451 -0.03(-1.15%)
Nov 20, 2013 2.576 2.586 2.462 2.490 890,461 -0.08(-2.97%)
Nov 19, 2013 2.595 2.643 2.538 2.567 538,303 -0.04(-1.46%)
Nov 18, 2013 2.634 2.643 2.576 2.605 925,160 -0.05(-1.80%)
Nov 15, 2013 2.681 2.719 2.614 2.653 838,847 -0.08(-2.80%)
Nov 14, 2013 2.681 2.743 2.672 2.729 702,065 +0.11(+4.38%)
Nov 12, 2013 2.691 2.758 2.614 2.614 907,939 -0.10(-3.86%)
Nov 11, 2013 2.634 2.758 2.576 2.719 842,135 +0.06(+2.15%)
Nov 08, 2013 2.605 2.681 2.510 2.662 1,396,962 +0.04(+1.45%)
Nov 07, 2013 2.719 2.719 2.624 2.624 1,306,224 -0.13(-4.84%)
Nov 06, 2013 2.796 2.815 2.739 2.758 774,117 +0.02(+0.70%)
Nov 05, 2013 2.824 2.843 2.719 2.739 1,736,433 -0.09(-3.04%)
Nov 04, 2013 2.824 2.843 2.786 2.824 1,046,811 +0.02(+0.68%)
Nov 01, 2013 2.977 2.977 2.739 2.805 3,453,709 -0.22(-7.26%)
Oct 31, 2013 3.025 3.063 2.958 3.025 1,658,840 -0.08(-2.46%)
Oct 30, 2013 3.197 3.225 3.025 3.101 1,355,725 -0.02(-0.61%)
Oct 29, 2013 3.206 3.254 3.120 3.120 1,828,100 -0.10(-2.97%)
Oct 28, 2013 3.301 3.306 3.216 3.216 1,137,487 -0.06(-1.75%)
Oct 25, 2013 3.301 3.378 3.254 3.273 2,041,246 -0.04(-1.15%)
Oct 24, 2013 3.197 3.435 3.197 3.311 3,689,982 +0.16(+5.15%)
Oct 23, 2013 3.187 3.282 3.149 3.149 1,021,872 -0.07(-2.08%)
Oct 22, 2013 3.187 3.311 3.187 3.216 1,386,327 +0.07(+2.12%)
Oct 21, 2013 3.120 3.149 3.082 3.149 582,792 +0.08(+2.48%)
Oct 18, 2013 3.063 3.092 3.044 3.072 505,320 +0.00(+0.00%)
Oct 17, 2013 3.053 3.101 3.015 3.072 1,059,428 +0.12(+4.21%)
Oct 16, 2013 2.996 3.006 2.910 2.948 864,722 -0.04(-1.28%)
Oct 15, 2013 2.843 3.034 2.815 2.987 703,310 +0.08(+2.62%)
Oct 14, 2013 2.939 2.996 2.872 2.910 541,828 +0.05(+1.67%)
Oct 11, 2013 2.853 2.906 2.824 2.863 782,317 -0.04(-1.32%)
Oct 10, 2013 2.977 3.025 2.853 2.901 854,075 -0.01(-0.33%)
Oct 09, 2013 2.901 2.939 2.796 2.910 1,069,129 -0.02(-0.65%)
Oct 08, 2013 3.053 3.082 2.929 2.929 724,348 -0.10(-3.15%)
Oct 07, 2013 2.920 3.092 2.901 3.025 1,108,973 +0.02(+0.64%)
Oct 04, 2013 3.053 3.063 2.968 3.006 755,912 -0.04(-1.25%)
Oct 03, 2013 3.072 3.149 3.025 3.044 621,098 -0.03(-0.93%)
Oct 02, 2013 3.053 3.187 3.025 3.072 936,244 +0.07(+2.22%)
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.