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

Silvercorp Metals (NY: SVM )

3.300 UNCHANGED
Official Closing Price Updated: 8:00 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 10, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Sep 09, 2015 0.7290 0.7389 0.6500 0.6500 806,232 -0.05(-6.70%)
Sep 08, 2015 0.7200 0.7265 0.6860 0.6967 313,337 -0.02(-2.41%)
Sep 04, 2015 0.7139 0.7139 0.7139 0 +0.05(+7.27%)
Sep 03, 2015 0.6900 0.6900 0.6652 0.6655 169,317 -0.02(-3.58%)
Sep 02, 2015 0.7050 0.7050 0.6605 0.6902 255,930 -0.00(-0.40%)
Sep 01, 2015 0.7101 0.7220 0.6906 0.6930 316,713 -0.02(-2.48%)
Aug 31, 2015 0.7090 0.7200 0.6800 0.7106 185,978 +0.00(+0.23%)
Aug 28, 2015 0.6860 0.7150 0.6800 0.7090 442,510 +0.04(+5.87%)
Aug 27, 2015 0.6460 0.6900 0.6460 0.6697 507,623 +0.02(+3.41%)
Aug 26, 2015 0.6768 0.6768 0.6470 0.6476 699,999 -0.03(-4.31%)
Aug 25, 2015 0.6700 0.6900 0.6600 0.6768 539,554 +0.02(+3.49%)
Aug 24, 2015 0.6960 0.7100 0.6510 0.6540 957,363 -0.05(-6.57%)
Aug 21, 2015 0.7160 0.7301 0.6500 0.7000 1,010,260 -0.02(-2.34%)
Aug 20, 2015 0.7499 0.7500 0.6614 0.7168 3,875,166 -0.11(-12.97%)
Aug 19, 2015 0.8120 0.8325 0.8020 0.8236 291,040 +0.01(+1.68%)
Aug 18, 2015 0.8102 0.8400 0.8100 0.8100 252,089 -0.05(-5.81%)
Aug 17, 2015 0.8800 0.8830 0.8017 0.8600 402,543 +0.01(+0.86%)
Aug 14, 2015 0.8500 0.8798 0.8311 0.8527 391,338 -0.01(-1.54%)
Aug 13, 2015 0.9000 0.9150 0.8400 0.8660 458,460 -0.01(-1.59%)
Aug 12, 2015 0.8300 0.9210 0.8200 0.8800 1,002,287 +0.09(+11.39%)
Aug 11, 2015 0.8099 0.8199 0.7700 0.7900 310,690 +0.01(+0.89%)
Aug 10, 2015 0.7500 0.8000 0.7400 0.7830 401,225 +0.04(+5.81%)
Aug 07, 2015 0.7780 0.7840 0.7390 0.7400 256,475 -0.00(-0.13%)
Aug 06, 2015 0.7500 0.7700 0.7300 0.7410 241,745 -0.01(-1.46%)
Aug 05, 2015 0.7640 0.8000 0.7500 0.7520 325,472 -0.02(-2.34%)
Aug 04, 2015 0.8000 0.8065 0.7629 0.7700 289,478 +0.01(+1.32%)
Aug 03, 2015 0.8000 0.8000 0.7600 0.7600 392,526 -0.04(-5.00%)
Jul 31, 2015 0.7800 0.8099 0.7800 0.8000 307,772 +0.02(+2.58%)
Jul 30, 2015 0.8100 0.8200 0.7700 0.7799 282,524 -0.02(-2.51%)
Jul 29, 2015 0.8200 0.8200 0.7900 0.8000 271,544 +0.01(+1.54%)
Jul 28, 2015 0.8250 0.8290 0.7750 0.7879 425,509 -0.02(-2.62%)
Jul 27, 2015 0.8359 0.8800 0.8000 0.8091 682,664 -0.03(-3.68%)
Jul 24, 2015 0.7660 0.8400 0.7510 0.8400 791,173 +0.07(+8.95%)
Jul 23, 2015 0.8430 0.8432 0.7700 0.7710 658,827 -0.07(-8.21%)
Jul 22, 2015 0.7770 0.8400 0.7770 0.8400 562,751 +0.06(+8.39%)
Jul 21, 2015 0.7714 0.8150 0.7714 0.7750 732,135 +0.00(+0.47%)
Jul 20, 2015 0.8500 0.8500 0.7600 0.7714 1,171,828 -0.08(-9.35%)
Jul 17, 2015 0.9200 0.9380 0.8510 0.8510 786,002 -0.04(-4.75%)
Jul 16, 2015 0.9400 0.9500 0.8800 0.8934 635,473 -0.04(-4.14%)
Jul 15, 2015 0.9800 0.9800 0.9300 0.9320 326,949 -0.05(-4.90%)
Jul 14, 2015 0.9700 1.010 0.9530 0.9800 288,220 +0.01(+0.69%)
Jul 13, 2015 0.9370 0.9739 0.9180 0.9733 511,982 +0.04(+3.96%)
Jul 10, 2015 0.9500 0.9656 0.9340 0.9362 596,031 -0.00(-0.40%)
Jul 09, 2015 1.020 1.020 0.9310 0.9400 1,503,482 -0.07(-6.93%)
Jul 08, 2015 1.020 1.030 1.010 1.010 735,945 -0.02(-1.94%)
Jul 07, 2015 1.020 1.040 1.000 1.030 1,962,179 -0.01(-0.96%)
Jul 06, 2015 1.040 1.050 1.030 1.040 375,166 +0.00(+0.00%)
Jul 02, 2015 1.040 1.040 1.040 0 -0.01(-0.95%)
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.