Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Silvercorp Metals
(NY:
SVM
)
3.990
-0.080 (-1.97%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
2.172
2.275
2.162
2.200
123,563
+0.08(+4.00%)
Apr 29, 2009
2.379
2.379
2.115
2.115
136,213
-0.11(-5.06%)
Apr 28, 2009
2.266
2.266
2.162
2.228
71,592
-0.01(-0.42%)
Apr 27, 2009
2.322
2.322
2.218
2.238
161,190
-0.06(-2.46%)
Apr 24, 2009
2.228
2.303
2.228
2.294
167,479
+0.07(+2.95%)
Apr 23, 2009
2.238
2.238
2.078
2.228
125,697
+0.17(+8.22%)
Apr 22, 2009
2.172
2.172
1.984
2.059
108,018
+0.04(+1.86%)
Apr 21, 2009
1.984
2.021
1.927
2.021
101,008
+0.04(+1.90%)
Apr 20, 2009
1.984
2.021
1.974
1.984
134,133
+0.03(+1.44%)
Apr 17, 2009
2.115
2.115
1.937
1.956
297,638
-0.16(-7.56%)
Apr 16, 2009
2.115
2.125
2.068
2.115
131,726
-0.04(-1.75%)
Apr 15, 2009
2.332
2.332
2.144
2.153
96,897
-0.01(-0.43%)
Apr 14, 2009
2.266
2.266
2.125
2.162
98,119
-0.06(-2.54%)
Apr 13, 2009
2.162
2.290
2.162
2.219
194,597
+0.06(+2.59%)
Apr 09, 2009
2.322
2.322
2.097
2.163
171,019
+0.07(+3.16%)
Apr 08, 2009
2.021
2.162
2.021
2.097
142,729
+0.08(+3.72%)
Apr 07, 2009
2.040
2.078
2.003
2.021
147,510
+0.03(+1.42%)
Apr 06, 2009
2.068
2.068
1.937
1.993
190,809
-0.09(-4.50%)
Apr 03, 2009
2.209
2.209
2.068
2.087
211,219
-0.08(-3.48%)
Apr 02, 2009
2.285
2.285
2.115
2.162
200,406
-0.06(-2.72%)
Apr 01, 2009
2.285
2.285
2.087
2.223
299,844
+0.09(+4.15%)
Mar 31, 2009
2.106
2.256
2.068
2.134
176,075
+0.03(+1.34%)
Mar 30, 2009
2.275
2.275
2.078
2.106
192,093
-0.20(-8.57%)
Mar 26, 2009
2.313
2.407
2.285
2.303
237,861
-0.03(-1.21%)
Mar 25, 2009
2.256
2.435
2.256
2.332
326,570
+0.00(+0.00%)
Mar 24, 2009
2.275
2.397
2.134
2.332
245,145
-0.02(-0.80%)
Mar 23, 2009
2.369
2.482
2.341
2.350
349,744
+0.11(+5.05%)
Mar 20, 2009
2.492
2.492
2.162
2.237
197,466
-0.04(-1.66%)
Mar 19, 2009
2.209
2.303
2.209
2.275
302,016
+0.13(+5.92%)
Mar 18, 2009
1.974
2.162
1.890
2.148
248,741
+0.16(+8.28%)
Mar 17, 2009
2.050
2.050
1.965
1.984
121,261
-0.02(-0.94%)
Mar 16, 2009
2.059
2.062
1.974
2.003
117,334
-0.07(-3.18%)
Mar 13, 2009
2.153
2.153
2.040
2.068
0
-0.02(-0.83%)
Mar 12, 2009
1.984
2.087
1.984
2.086
87,471
+0.09(+4.65%)
Mar 11, 2009
2.003
2.031
1.965
1.993
74,346
+0.03(+1.44%)
Mar 10, 2009
1.937
2.069
1.927
1.965
159,227
-0.08(-3.68%)
Mar 09, 2009
2.106
2.209
1.993
2.040
198,363
-0.06(-2.70%)
Mar 06, 2009
2.209
2.350
2.031
2.097
0
+0.07(+3.25%)
Mar 05, 2009
1.974
2.059
1.880
2.031
151,327
+0.15(+8.00%)
Mar 04, 2009
2.172
2.172
1.880
1.880
236,959
-0.02(-0.99%)
Mar 02, 2009
2.134
2.134
1.880
1.899
341,144
-0.06(-2.88%)
Feb 27, 2009
2.068
2.200
1.956
1.956
0
-0.06(-2.80%)
Feb 26, 2009
2.021
2.078
2.012
2.012
144,759
-0.03(-1.38%)
Feb 25, 2009
2.068
2.153
2.031
2.040
142,622
-0.07(-3.13%)
Feb 24, 2009
2.256
2.350
2.021
2.106
293,021
-0.24(-10.04%)
Feb 23, 2009
2.397
2.407
2.275
2.341
277,908
-0.03(-1.19%)
Feb 21, 2009
2.407
2.680
2.266
2.369
0
+0.00(+0.00%)
Feb 20, 2009
2.407
2.680
2.266
2.369
0
-0.23(-8.70%)
Feb 19, 2009
3.046
3.046
2.539
2.595
390,512
-0.21(-7.38%)
Feb 18, 2009
3.027
3.027
2.727
2.802
280,449
+0.02(+0.68%)
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
.