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

Silvercorp Metals (NY: SVM )

3.570 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 31, 2013 2.868 2.943 2.792 2.933 1,569,369 +0.01(+0.32%)
May 30, 2013 2.783 2.971 2.783 2.924 1,345,237 +0.17(+6.14%)
May 29, 2013 2.670 2.755 2.633 2.755 865,364 +0.14(+5.40%)
May 28, 2013 2.595 2.698 2.548 2.614 807,752 +0.04(+1.46%)
May 24, 2013 2.567 2.650 2.548 2.576 782,476 -0.03(-1.08%)
May 23, 2013 2.604 2.651 2.576 2.604 740,692 +0.02(+0.73%)
May 22, 2013 2.548 2.651 2.501 2.586 1,196,298 +0.10(+4.17%)
May 21, 2013 2.482 2.557 2.426 2.482 1,277,658 -0.08(-3.30%)
May 20, 2013 2.360 2.567 2.332 2.567 1,198,479 +0.19(+7.91%)
May 17, 2013 2.379 2.435 2.369 2.379 804,180 -0.09(-3.80%)
May 16, 2013 2.426 2.510 2.369 2.473 929,640 +0.03(+1.15%)
May 15, 2013 2.567 2.623 2.416 2.445 1,395,814 -0.21(-7.80%)
May 13, 2013 2.736 2.764 2.642 2.651 505,161 -0.08(-3.09%)
May 10, 2013 2.614 2.759 2.586 2.736 698,066 +0.06(+2.11%)
May 09, 2013 2.708 2.830 2.651 2.680 873,343 -0.10(-3.72%)
May 08, 2013 2.670 2.783 2.642 2.783 699,537 +0.15(+5.71%)
May 07, 2013 2.633 2.689 2.595 2.633 847,701 -0.06(-2.10%)
May 06, 2013 2.774 2.830 2.661 2.689 1,012,403 -0.06(-2.05%)
May 03, 2013 2.745 2.821 2.717 2.745 646,915 +0.03(+1.04%)
May 02, 2013 2.821 2.830 2.696 2.717 706,660 -0.06(-2.03%)
May 01, 2013 2.670 2.811 2.642 2.774 984,456 +0.02(+0.68%)
Apr 30, 2013 2.651 2.774 2.614 2.755 1,331,127 +0.08(+3.17%)
Apr 29, 2013 2.698 2.764 2.633 2.670 1,984,766 -0.01(-0.35%)
Apr 26, 2013 2.858 2.839 2.661 2.680 1,844,812 -0.16(-5.63%)
Apr 25, 2013 2.755 2.990 2.708 2.839 1,878,312 +0.19(+7.09%)
Apr 24, 2013 2.576 2.661 2.539 2.651 1,632,142 +0.14(+5.62%)
Apr 23, 2013 2.473 2.539 2.445 2.510 954,491 +0.01(+0.38%)
Apr 22, 2013 2.548 2.614 2.463 2.501 904,723 +0.01(+0.38%)
Apr 19, 2013 2.576 2.604 2.426 2.492 1,231,109 -0.04(-1.49%)
Apr 18, 2013 2.435 2.539 2.407 2.529 1,282,446 +0.10(+4.26%)
Apr 17, 2013 2.463 2.604 2.397 2.426 2,585,611 -0.11(-4.44%)
Apr 16, 2013 2.717 2.783 2.539 2.539 1,590,939 -0.08(-2.88%)
Apr 15, 2013 2.745 2.755 2.595 2.614 3,276,313 -0.32(-10.90%)
Apr 12, 2013 3.084 3.084 2.915 2.933 1,468,517 -0.19(-6.02%)
Apr 11, 2013 3.150 3.215 3.112 3.121 481,547 -0.03(-0.90%)
Apr 10, 2013 3.244 3.281 3.121 3.150 1,173,985 -0.15(-4.56%)
Apr 09, 2013 3.131 3.338 3.121 3.300 1,256,077 +0.19(+6.04%)
Apr 08, 2013 3.168 3.206 3.084 3.112 638,587 -0.06(-1.78%)
Apr 05, 2013 3.234 3.281 3.121 3.168 887,963 -0.04(-1.17%)
Apr 04, 2013 3.103 3.262 3.046 3.206 1,524,691 +0.08(+2.71%)
Apr 03, 2013 3.291 3.413 2.985 3.121 2,906,965 -0.17(-5.14%)
Apr 02, 2013 3.592 3.601 3.255 3.291 3,293,036 -0.36(-9.79%)
Apr 01, 2013 3.667 3.695 3.589 3.648 874,787 -0.05(-1.27%)
Mar 28, 2013 3.780 3.780 3.657 3.695 1,170,719 -0.09(-2.48%)
Mar 27, 2013 3.714 3.798 3.704 3.789 1,224,319 +0.01(+0.25%)
Mar 26, 2013 3.723 3.798 3.676 3.780 1,272,563 +0.01(+0.25%)
Mar 25, 2013 3.719 3.845 3.620 3.770 1,521,687 +0.03(+0.75%)
Mar 22, 2013 3.761 3.874 3.704 3.742 1,276,452 -0.08(-1.97%)
Mar 21, 2013 3.667 3.864 3.639 3.817 2,063,954 +0.20(+5.45%)
Mar 20, 2013 3.629 3.629 3.573 3.620 3,124,742 +0.00(+0.00%)
Mar 19, 2013 3.573 3.657 3.545 3.620 2,386,852 +0.04(+1.05%)
Mar 18, 2013 3.516 3.657 3.469 3.582 2,498,928 +0.15(+4.38%)
Mar 15, 2013 3.338 3.432 3.338 3.432 3,944,097 +0.08(+2.53%)
Mar 14, 2013 3.432 3.498 3.272 3.347 2,725,423 -0.12(-3.52%)
Mar 13, 2013 3.648 3.659 3.422 3.469 1,424,258 -0.16(-4.40%)
Mar 12, 2013 3.667 3.714 3.601 3.629 1,316,851 +0.05(+1.31%)
Mar 11, 2013 3.582 3.620 3.545 3.582 865,735 +0.02(+0.53%)
Mar 08, 2013 3.460 3.639 3.441 3.563 902,597 +0.04(+1.07%)
Mar 07, 2013 3.413 3.592 3.403 3.526 1,872,469 +0.10(+3.02%)
Mar 06, 2013 3.215 3.460 3.187 3.422 2,165,241 +0.23(+7.06%)
Mar 05, 2013 3.300 3.394 3.178 3.197 1,554,946 -0.06(-1.73%)
Mar 04, 2013 3.385 3.403 3.168 3.253 1,877,066 -0.16(-4.68%)
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.