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

Silvercorp Metals (NY: SVM )

4.130 -0.460 (-10.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 31, 2019 2.199 2.247 2.189 2.237 364,300 +0.08(+3.56%)
Jan 30, 2019 2.113 2.209 2.093 2.161 377,611 +0.03(+1.35%)
Jan 29, 2019 2.093 2.161 2.082 2.132 352,818 +0.08(+3.74%)
Jan 28, 2019 2.055 2.127 2.041 2.055 240,533 +0.01(+0.47%)
Jan 25, 2019 2.017 2.084 2.017 2.045 410,106 +0.05(+2.40%)
Jan 24, 2019 1.988 2.017 1.959 1.997 88,672 +0.02(+0.97%)
Jan 23, 2019 1.959 2.017 1.940 1.978 335,838 +0.03(+1.48%)
Jan 22, 2019 1.920 1.959 1.882 1.949 177,505 +0.03(+1.50%)
Jan 18, 2019 1.968 1.997 1.892 1.920 449,679 -0.05(-2.44%)
Jan 17, 2019 1.997 2.026 1.959 1.968 210,205 -0.05(-2.38%)
Jan 16, 2019 2.065 2.093 2.002 2.017 207,499 -0.06(-2.78%)
Jan 15, 2019 2.113 2.151 2.045 2.074 297,337 -0.04(-1.82%)
Jan 14, 2019 2.141 2.170 2.084 2.113 186,971 -0.04(-1.79%)
Jan 11, 2019 2.180 2.180 2.122 2.151 274,931 -0.02(-0.89%)
Jan 10, 2019 2.228 2.228 2.156 2.170 298,927 -0.06(-2.59%)
Jan 09, 2019 2.237 2.295 2.189 2.228 390,640 -0.01(-0.43%)
Jan 08, 2019 2.132 2.237 2.095 2.237 351,030 +0.10(+4.48%)
Jan 07, 2019 2.141 2.199 2.132 2.141 213,177 +0.00(+0.00%)
Jan 04, 2019 2.141 2.209 2.122 2.141 364,805 -0.07(-3.04%)
Jan 03, 2019 2.161 2.218 2.113 2.209 469,741 +0.09(+4.07%)
Jan 02, 2019 2.036 2.151 1.979 2.122 458,029 +0.11(+5.24%)
Dec 31, 2018 2.007 2.026 1.920 2.017 511,227 +0.03(+1.45%)
Dec 28, 2018 1.959 2.036 1.959 1.988 327,626 +0.02(+0.98%)
Dec 27, 2018 1.997 2.007 1.930 1.968 352,164 +0.00(+0.00%)
Dec 26, 2018 1.968 2.045 1.930 1.968 238,633 +0.00(+0.00%)
Dec 24, 2018 1.911 2.007 1.911 1.968 247,021 +0.07(+3.54%)
Dec 21, 2018 2.007 2.012 1.892 1.901 370,428 -0.07(-3.41%)
Dec 20, 2018 1.844 1.997 1.844 1.968 563,856 +0.15(+8.47%)
Dec 19, 2018 1.920 2.017 1.796 1.815 553,909 -0.11(-5.50%)
Dec 18, 2018 1.892 1.978 1.863 1.920 420,842 +0.03(+1.52%)
Dec 17, 2018 1.940 1.949 1.872 1.892 412,853 -0.05(-2.48%)
Dec 14, 2018 2.017 2.017 1.930 1.940 225,985 -0.09(-4.27%)
Dec 13, 2018 1.940 2.031 1.940 2.026 309,096 +0.10(+4.97%)
Dec 12, 2018 1.872 1.940 1.863 1.930 295,197 +0.09(+4.69%)
Dec 11, 2018 1.930 1.930 1.844 1.844 282,109 -0.09(-4.48%)
Dec 10, 2018 1.911 1.959 1.893 1.930 280,035 +0.00(+0.00%)
Dec 07, 2018 1.863 1.959 1.853 1.930 305,340 +0.06(+3.08%)
Dec 06, 2018 1.863 1.901 1.853 1.872 240,759 +0.01(+0.52%)
Dec 04, 2018 1.949 2.007 1.853 1.863 315,650 -0.09(-4.43%)
Dec 03, 2018 1.892 1.978 1.882 1.949 284,254 +0.08(+4.10%)
Nov 30, 2018 1.872 1.882 1.834 1.872 225,881 +0.01(+0.52%)
Nov 29, 2018 1.863 1.901 1.844 1.863 117,217 -0.02(-1.02%)
Nov 28, 2018 1.824 1.891 1.793 1.882 259,514 +0.08(+4.26%)
Nov 27, 2018 1.786 1.815 1.757 1.805 273,129 +0.01(+0.70%)
Nov 26, 2018 1.831 1.907 1.793 1.793 317,900 -0.04(-2.08%)
Nov 23, 2018 1.879 1.936 1.802 1.831 234,585 -0.07(-3.52%)
Nov 21, 2018 1.898 1.898 1.898 0 +0.03(+1.53%)
Nov 20, 2018 1.907 1.936 1.826 1.869 335,004 -0.04(-2.00%)
Nov 19, 2018 1.926 2.012 1.898 1.907 436,296 -0.02(-0.99%)
Nov 16, 2018 1.860 1.945 1.860 1.926 1,413,907 +0.07(+3.59%)
Nov 15, 2018 1.764 1.888 1.764 1.860 852,288 +0.07(+3.72%)
Nov 14, 2018 1.936 1.955 1.783 1.793 1,532,983 -0.16(-8.29%)
Nov 13, 2018 2.041 2.050 1.955 1.955 339,577 -0.10(-4.65%)
Nov 12, 2018 2.088 2.098 2.026 2.050 304,055 -0.07(-3.15%)
Nov 09, 2018 2.069 2.127 2.022 2.117 218,121 +0.04(+1.84%)
Nov 08, 2018 2.079 2.136 2.050 2.079 202,222 +0.00(+0.00%)
Nov 07, 2018 2.117 2.155 2.079 2.079 315,811 -0.06(-2.68%)
Nov 06, 2018 2.231 2.241 2.117 2.136 219,791 -0.08(-3.45%)
Nov 05, 2018 2.136 2.289 2.136 2.212 258,300 +0.02(+0.87%)
Nov 02, 2018 2.241 2.260 2.189 2.193 197,462 -0.07(-2.95%)
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.