$1.58 -0.01 (%) Silvercorp Metals Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVM historical data

Date Open High Low Close Volume
11/21/20141.641.651.551.581,102,109
11/21/20141.841.841.751.77108,160
11/20/20141.561.621.511.591,220,016
11/20/20141.721.811.721.78187,210
11/19/20141.611.641.511.521,987,941
11/19/20141.831.871.721.72420,555
11/18/20141.501.611.451.592,019,946
11/18/20141.691.821.641.81424,232
11/17/20141.421.471.371.472,033,494
11/17/20141.641.661.561.65258,732
11/14/20141.231.411.201.373,561,105
11/14/20141.391.591.371.53337,994
11/13/20141.231.241.151.16845,821
11/13/20141.361.391.321.3440,209
11/12/20141.221.241.141.221,059,924
11/12/20141.391.391.301.3898,307
11/11/20141.111.241.091.201,033,285
11/11/20141.261.401.241.3792,380
11/10/20141.201.251.081.081,200,028
11/10/20141.351.411.241.2493,557
11/7/20141.131.211.121.211,279,332
11/7/20141.291.381.271.38226,593
11/6/20141.081.131.041.091,290,366
11/6/20141.191.291.191.24143,872
11/5/20141.151.161.041.052,430,092
11/5/20141.271.321.181.18155,657
11/4/20141.231.241.161.16854,853
11/4/20141.371.401.321.3286,088
11/3/20141.211.251.201.23808,357
11/3/20141.361.411.351.40108,293
10/31/20141.251.271.181.201,626,904
10/31/20141.391.421.341.36193,511
10/30/20141.411.411.281.291,377,617
10/30/20141.581.581.431.43103,665
10/29/20141.501.551.411.421,409,445
10/29/20141.671.721.581.5880,094
10/28/20141.511.531.481.51681,683
10/28/20141.681.701.661.7060,513
10/27/20141.511.511.461.49929,527
10/27/20141.721.721.641.67104,131
10/24/20141.531.561.511.53665,519
10/24/20141.711.731.701.7398,330
10/23/20141.511.551.481.541,479,172
10/23/20141.691.741.671.72102,719
10/22/20141.581.601.521.52989,902
10/22/20141.801.801.701.7196,261
10/21/20141.581.631.561.62502,278
10/21/20141.801.831.771.8365,907
10/20/20141.561.591.541.58662,720
10/20/20141.741.791.741.7922,640
10/17/20141.591.601.541.551,072,807
10/17/20141.791.791.741.7521,270
10/16/20141.561.601.531.571,050,693
10/16/20141.741.811.741.7554,977
10/15/20141.631.651.521.551,556,397
10/15/20141.771.861.711.76371,272
10/14/20141.591.661.571.571,251,143
10/14/20141.771.871.771.79158,870
10/13/20141.581.671.581.631,226,132
10/10/20141.521.591.521.58806,644
10/10/20141.711.781.691.7558,137
10/9/20141.561.581.521.551,475,371
10/9/20141.751.751.701.7477,534
10/8/20141.551.581.451.571,705,795
10/8/20141.711.761.621.75177,690
10/7/20141.551.571.511.531,097,800
10/7/20141.751.751.691.7196,387
10/6/20141.531.581.501.561,324,858
10/6/20141.701.761.681.7593,031
10/3/20141.561.561.511.521,586,547
10/3/20141.741.741.701.7069,172
10/2/20141.581.601.561.59386,539
10/2/20141.741.781.741.7732,505
10/1/20141.571.621.571.591,050,316
10/1/20141.801.801.771.77171,278
9/30/20141.621.631.591.59633,814
9/30/20141.791.821.781.7874,789
9/29/20141.621.651.601.65475,494
9/29/20141.821.841.791.8450,323
9/26/20141.601.631.591.61448,505
9/26/20141.781.821.771.8063,534
9/25/20141.561.621.541.601,533,678
9/25/20141.741.791.721.7792,658
9/24/20141.601.611.561.601,159,904
9/24/20141.761.791.741.7751,277
9/23/20141.541.631.461.601,639,352
9/23/20141.701.801.631.77132,355
9/22/20141.561.581.411.533,393,348
9/22/20141.731.731.561.69350,687
9/19/20141.711.721.561.562,217,630
9/19/20141.811.861.711.711,515,577
9/18/20141.701.721.641.701,074,735
9/18/20141.861.871.791.85235,538
9/17/20141.781.811.701.711,061,093
9/17/20141.961.971.881.88119,190
9/16/20141.711.801.691.801,159,624
9/16/20141.841.971.841.95159,227
9/15/20141.631.721.611.721,185,162
9/15/20141.831.891.791.88105,104
9/12/20141.651.671.611.63610,048
  • Showing 1-100 of 1,718 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center