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 28, 2019 2.650 2.650 2.550 2.580 316,470 -0.07(-2.64%)
Feb 27, 2019 2.640 2.690 2.605 2.650 230,268 +0.00(+0.00%)
Feb 26, 2019 2.660 2.690 2.590 2.650 457,354 -0.04(-1.49%)
Feb 25, 2019 2.730 2.802 2.680 2.690 528,510 -0.02(-0.74%)
Feb 22, 2019 2.630 2.760 2.630 2.710 774,400 +0.08(+3.04%)
Feb 21, 2019 2.580 2.650 2.560 2.630 731,453 +0.06(+2.33%)
Feb 20, 2019 2.540 2.650 2.540 2.570 683,320 +0.05(+1.98%)
Feb 19, 2019 2.430 2.540 2.400 2.520 652,965 +0.13(+5.44%)
Feb 15, 2019 2.230 2.390 2.230 2.390 541,600 +0.13(+5.75%)
Feb 14, 2019 2.250 2.290 2.230 2.260 229,162 +0.02(+0.89%)
Feb 13, 2019 2.310 2.310 2.240 2.240 234,044 -0.06(-2.61%)
Feb 12, 2019 2.320 2.320 2.220 2.300 259,346 +0.03(+1.32%)
Feb 11, 2019 2.240 2.290 2.210 2.270 217,186 +0.00(+0.00%)
Feb 08, 2019 2.270 2.280 2.210 2.270 266,200 +0.03(+1.34%)
Feb 07, 2019 2.220 2.260 2.190 2.240 319,178 +0.04(+1.82%)
Feb 06, 2019 2.350 2.350 2.180 2.200 596,601 -0.17(-7.17%)
Feb 05, 2019 2.300 2.370 2.296 2.370 219,527 +0.06(+2.60%)
Feb 04, 2019 2.250 2.340 2.230 2.310 252,161 +0.00(+0.00%)
Feb 01, 2019 2.300 2.320 2.270 2.310 273,300 -0.02(-0.86%)
Jan 31, 2019 2.290 2.340 2.280 2.330 349,815 +0.08(+3.56%)
Jan 30, 2019 2.200 2.300 2.180 2.250 362,597 +0.03(+1.35%)
Jan 29, 2019 2.180 2.250 2.168 2.220 338,790 +0.08(+3.74%)
Jan 28, 2019 2.140 2.215 2.125 2.140 230,970 +0.01(+0.47%)
Jan 25, 2019 2.100 2.170 2.100 2.130 393,800 +0.05(+2.40%)
Jan 24, 2019 2.070 2.100 2.040 2.080 85,147 +0.02(+0.97%)
Jan 23, 2019 2.040 2.100 2.020 2.060 322,485 +0.03(+1.48%)
Jan 22, 2019 2.000 2.040 1.960 2.030 170,448 +0.03(+1.50%)
Jan 18, 2019 2.050 2.080 1.970 2.000 431,800 -0.05(-2.44%)
Jan 17, 2019 2.080 2.110 2.040 2.050 201,847 -0.05(-2.38%)
Jan 16, 2019 2.150 2.180 2.085 2.100 199,249 -0.06(-2.78%)
Jan 15, 2019 2.200 2.240 2.130 2.160 285,515 -0.04(-1.82%)
Jan 14, 2019 2.230 2.260 2.170 2.200 179,537 -0.04(-1.79%)
Jan 11, 2019 2.270 2.270 2.210 2.240 264,000 -0.02(-0.88%)
Jan 10, 2019 2.320 2.320 2.245 2.260 287,042 -0.06(-2.59%)
Jan 09, 2019 2.330 2.390 2.280 2.320 375,108 -0.01(-0.43%)
Jan 08, 2019 2.220 2.330 2.182 2.330 337,073 +0.10(+4.48%)
Jan 07, 2019 2.230 2.290 2.220 2.230 204,701 +0.00(+0.00%)
Jan 04, 2019 2.230 2.300 2.210 2.230 350,300 -0.07(-3.04%)
Jan 03, 2019 2.250 2.310 2.200 2.300 451,064 +0.09(+4.07%)
Jan 02, 2019 2.120 2.240 2.061 2.210 439,818 +0.11(+5.24%)
Dec 31, 2018 2.090 2.110 2.000 2.100 490,900 +0.03(+1.45%)
Dec 28, 2018 2.040 2.120 2.040 2.070 314,600 +0.02(+0.98%)
Dec 27, 2018 2.080 2.090 2.010 2.050 338,162 +0.00(+0.00%)
Dec 26, 2018 2.050 2.130 2.010 2.050 229,145 +0.00(+0.00%)
Dec 24, 2018 1.990 2.090 1.990 2.050 237,200 +0.07(+3.54%)
Dec 21, 2018 2.090 2.095 1.970 1.980 355,700 -0.07(-3.41%)
Dec 20, 2018 1.920 2.080 1.920 2.050 541,437 +0.16(+8.47%)
Dec 19, 2018 2.000 2.100 1.870 1.890 531,885 -0.11(-5.50%)
Dec 18, 2018 1.970 2.060 1.940 2.000 404,109 +0.03(+1.52%)
Dec 17, 2018 2.020 2.030 1.950 1.970 396,438 -0.05(-2.48%)
Dec 14, 2018 2.100 2.100 2.010 2.020 217,000 -0.09(-4.27%)
Dec 13, 2018 2.020 2.115 2.020 2.110 296,806 +0.10(+4.98%)
Dec 12, 2018 1.950 2.020 1.940 2.010 283,460 +0.09(+4.69%)
Dec 11, 2018 2.010 2.010 1.920 1.920 270,892 -0.09(-4.48%)
Dec 10, 2018 1.990 2.040 1.971 2.010 268,901 +0.00(+0.00%)
Dec 07, 2018 1.940 2.040 1.930 2.010 293,200 +0.06(+3.08%)
Dec 06, 2018 1.940 1.980 1.930 1.950 231,187 +0.01(+0.52%)
Dec 04, 2018 2.030 2.090 1.930 1.940 303,100 -0.09(-4.43%)
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.