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

Silvercorp Metals (NY: SVM )

4.640 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2019 3.187 3.187 2.946 2.965 1,122,976 -0.18(-5.83%)
Jul 30, 2019 3.072 3.187 3.062 3.149 691,194 +0.08(+2.52%)
Jul 29, 2019 3.091 3.091 3.023 3.072 516,189 +0.02(+0.63%)
Jul 26, 2019 2.985 3.062 2.965 3.052 706,909 +0.05(+1.61%)
Jul 25, 2019 3.091 3.091 2.975 3.004 772,784 -0.07(-2.20%)
Jul 24, 2019 3.062 3.072 2.951 3.072 809,023 +0.09(+2.91%)
Jul 23, 2019 3.033 3.091 2.907 2.985 868,149 +0.01(+0.32%)
Jul 22, 2019 2.946 3.062 2.936 2.975 891,166 +0.03(+0.98%)
Jul 19, 2019 2.956 3.043 2.869 2.946 1,079,931 -0.01(-0.33%)
Jul 18, 2019 2.801 2.965 2.738 2.956 1,174,481 +0.16(+5.88%)
Jul 17, 2019 2.647 2.801 2.611 2.791 740,577 +0.17(+6.64%)
Jul 16, 2019 2.560 2.685 2.482 2.618 1,058,423 +0.07(+2.65%)
Jul 15, 2019 2.386 2.579 2.386 2.550 589,840 +0.14(+5.60%)
Jul 12, 2019 2.386 2.444 2.369 2.415 340,823 +0.01(+0.40%)
Jul 11, 2019 2.424 2.453 2.367 2.405 248,073 -0.02(-0.80%)
Jul 10, 2019 2.357 2.434 2.337 2.424 603,279 +0.10(+4.15%)
Jul 09, 2019 2.328 2.357 2.270 2.328 591,148 +0.01(+0.42%)
Jul 08, 2019 2.376 2.376 2.308 2.318 441,645 -0.06(-2.44%)
Jul 05, 2019 2.299 2.376 2.270 2.376 453,362 +0.05(+2.07%)
Jul 03, 2019 2.453 2.453 2.299 2.328 226,939 -0.02(-0.82%)
Jul 02, 2019 2.366 2.376 2.347 2.347 269,952 +0.01(+0.41%)
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.