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 (%)
Feb 27, 2015 1.329 1.348 1.309 1.309 576,143 +0.01(+0.76%)
Feb 26, 2015 1.299 1.309 1.289 1.299 497,842 +0.01(+0.77%)
Feb 25, 2015 1.279 1.309 1.269 1.289 542,365 +0.03(+2.36%)
Feb 24, 2015 1.279 1.309 1.249 1.259 458,365 -0.03(-2.31%)
Feb 23, 2015 1.319 1.319 1.259 1.289 571,892 -0.01(-0.76%)
Feb 20, 2015 1.319 1.358 1.299 1.299 776,081 -0.04(-2.96%)
Feb 19, 2015 1.348 1.378 1.329 1.338 521,962 +0.00(+0.00%)
Feb 18, 2015 1.338 1.358 1.319 1.338 647,098 +0.01(+0.75%)
Feb 17, 2015 1.329 1.348 1.304 1.329 801,430 -0.04(-2.90%)
Feb 13, 2015 1.368 1.368 1.368 0 +0.04(+2.98%)
Feb 12, 2015 1.299 1.338 1.269 1.329 896,909 +0.06(+4.69%)
Feb 11, 2015 1.269 1.289 1.239 1.269 736,701 +0.02(+1.59%)
Feb 10, 2015 1.289 1.289 1.229 1.249 610,265 -0.04(-3.08%)
Feb 09, 2015 1.299 1.308 1.279 1.289 442,844 +0.01(+0.77%)
Feb 06, 2015 1.269 1.319 1.259 1.279 648,540 -0.01(-0.77%)
Feb 05, 2015 1.289 1.299 1.259 1.289 523,917 -0.02(-1.52%)
Feb 04, 2015 1.289 1.316 1.249 1.309 1,126,325 +0.05(+3.94%)
Feb 03, 2015 1.289 1.299 1.249 1.259 968,871 -0.03(-2.31%)
Feb 02, 2015 1.299 1.309 1.259 1.289 684,315 -0.02(-1.52%)
Jan 30, 2015 1.279 1.338 1.279 1.309 815,001 -0.01(-0.75%)
Jan 29, 2015 1.329 1.338 1.269 1.319 1,186,424 -0.06(-4.32%)
Jan 28, 2015 1.438 1.477 1.338 1.378 937,781 -0.10(-6.71%)
Jan 27, 2015 1.418 1.487 1.418 1.477 862,007 +0.06(+4.20%)
Jan 26, 2015 1.418 1.457 1.368 1.418 1,187,350 -0.02(-1.38%)
Jan 23, 2015 1.537 1.547 1.438 1.438 875,856 -0.08(-5.23%)
Jan 22, 2015 1.576 1.606 1.507 1.517 1,129,372 -0.01(-0.65%)
Jan 21, 2015 1.527 1.547 1.467 1.527 1,141,965 +0.02(+1.32%)
Jan 20, 2015 1.517 1.557 1.497 1.507 1,263,030 -0.01(-0.65%)
Jan 16, 2015 1.537 1.616 1.517 1.517 1,147,165 -0.02(-1.29%)
Jan 15, 2015 1.537 1,396,312 +0.10(+6.90%)
Jan 14, 2015 1.477 1.517 1.408 1.438 916,320 -0.04(-2.68%)
Jan 13, 2015 1.477 1,426,672 -0.06(-3.87%)
Jan 12, 2015 1.457 1.557 1.443 1.537 1,364,366 +0.10(+6.90%)
Jan 09, 2015 1.368 1.487 1.358 1.438 1,243,778 +0.05(+3.57%)
Jan 08, 2015 1.457 1.477 1.333 1.388 1,146,211 -0.07(-4.76%)
Jan 07, 2015 1.447 1.527 1.408 1.457 1,600,849 -0.01(-0.68%)
Jan 06, 2015 1.378 1.487 1.378 1.467 2,227,665 +0.09(+6.47%)
Jan 05, 2015 1.358 1.388 1.289 1.378 1,110,395 +0.04(+2.96%)
Jan 02, 2015 1.279 1.338 1.259 1.338 779,624 +0.05(+3.85%)
Dec 31, 2014 1.289 1.289 1.289 0 -0.04(-2.99%)
Dec 30, 2014 1.279 1.348 1.249 1.329 1,612,146 +0.08(+6.35%)
Dec 29, 2014 1.269 1.289 1.239 1.249 858,521 -0.05(-4.18%)
Dec 26, 2014 1.254 1.333 1.248 1.304 885,293 +0.07(+5.60%)
Dec 24, 2014 1.235 1.235 1.235 0 +0.09(+7.76%)
Dec 23, 2014 1.205 1.235 1.146 1.146 1,321,373 -0.05(-4.13%)
Dec 22, 2014 1.333 1.363 1.175 1.195 2,618,012 -0.09(-6.92%)
Dec 19, 2014 1.274 1.373 1.264 1.284 24,115,504 +0.04(+3.17%)
Dec 18, 2014 1.195 1.254 1.156 1.244 2,181,214 +0.09(+7.69%)
Dec 17, 2014 1.185 1.195 1.106 1.156 2,157,722 +0.00(+0.00%)
Dec 16, 2014 1.156 1,375,537 -0.04(-3.31%)
Dec 15, 2014 1.205 1.244 1.156 1.195 1,823,242 -0.09(-6.92%)
Dec 12, 2014 1.323 1.333 1.254 1.284 825,127 -0.03(-2.26%)
Dec 11, 2014 1.323 1.363 1.264 1.314 1,068,862 -0.03(-2.21%)
Dec 10, 2014 1.393 1.402 1.314 1.343 1,085,656 -0.05(-3.55%)
Dec 09, 2014 1.373 1.432 1.363 1.393 1,350,150 +0.04(+2.92%)
Dec 08, 2014 1.333 1.432 1.264 1.353 1,346,937 +0.01(+0.73%)
Dec 05, 2014 1.323 1.373 1.309 1.343 1,169,075 -0.02(-1.45%)
Dec 04, 2014 1.393 1.402 1.323 1.363 1,052,980 -0.02(-1.43%)
Dec 03, 2014 1.353 1.402 1.309 1.383 654,307 +0.09(+6.87%)
Dec 02, 2014 1.333 1.422 1.294 1.294 1,510,230 -0.11(-7.75%)
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.