$1.43 0.00 (%) Silvercorp Metals Inc - NYSE

Jan. 26, 2015 | 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
1/26/20151.431.471.381.431,177,158
1/26/20151.781.821.731.78151,320
1/23/20151.551.561.451.45868,338
1/23/20151.901.911.801.82120,355
1/22/20151.591.621.521.531,119,677
1/22/20151.952.001.881.90299,861
1/21/20151.541.561.481.541,132,162
1/21/20151.871.911.821.90142,712
1/20/20151.531.571.511.521,252,188
1/20/20151.841.891.831.83415,966
1/19/20151.851.871.801.81172,433
1/16/20151.551.631.531.531,137,318
1/16/20151.881.961.841.85147,209
1/15/20151.521.561.501.551,384,326
1/15/20151.781.861.781.86162,270
1/14/20151.491.531.421.45908,454
1/14/20151.771.821.711.76109,781
1/13/20151.581.591.451.491,414,425
1/13/20151.931.931.751.80196,088
1/12/20151.471.571.461.551,352,654
1/12/20151.781.881.761.85177,330
1/9/20151.381.501.371.451,233,101
1/9/20151.631.781.631.74149,321
1/8/20151.471.491.351.401,136,372
1/8/20151.721.751.601.68130,088
1/7/20151.461.541.421.471,589,807
1/7/20151.731.821.691.75171,884
1/6/20151.391.501.391.482,208,542
1/6/20151.641.771.631.76295,742
1/5/20151.371.401.301.391,101,363
1/5/20151.651.651.541.65226,054
1/2/20151.291.351.271.35772,932
1/2/20151.501.591.491.5984,291
12/31/20141.311.341.281.301,277,204
12/31/20141.511.551.481.53150,586
12/30/20141.291.361.261.341,598,307
12/30/20141.501.581.471.55151,277
12/29/20141.281.301.251.26851,152
12/29/20141.481.511.461.4884,126
12/26/20141.271.351.261.32874,369
12/24/20141.171.261.161.251,002,894
12/24/20141.361.471.361.43190,559
12/23/20141.221.251.161.161,305,068
12/23/20141.381.461.361.37115,300
12/22/20141.351.381.191.212,585,707
12/22/20141.621.621.391.40332,970
12/19/20141.291.391.281.3023,817,923
12/19/20141.481.611.481.55513,311
12/18/20141.211.271.171.262,154,299
12/18/20141.361.461.361.46208,902
12/17/20141.201.211.121.172,131,097
12/17/20141.411.411.311.3793,174
12/16/20141.201.241.161.171,358,764
12/16/20141.381.451.341.35176,202
12/15/20141.221.261.171.211,800,944
12/15/20141.371.461.361.41152,125
12/12/20141.341.351.271.30814,946
12/12/20141.511.541.471.49123,186
12/11/20141.341.381.281.331,055,673
12/11/20141.521.581.481.5362,279
12/10/20141.411.421.331.361,073,000
12/10/20141.601.621.541.5671,020
12/9/20141.391.451.381.411,334,490
12/9/20141.601.661.601.62192,267
12/8/20141.351.451.281.371,330,317
12/8/20141.511.591.471.59141,642
12/5/20141.341.391.321.361,154,649
12/5/20141.541.581.511.5531,801
12/4/20141.411.421.341.381,039,987
12/4/20141.611.621.531.5657,933
12/3/20141.371.421.331.40646,233
12/3/20141.581.611.521.60102,666
12/2/20141.351.441.311.311,491,595
12/2/20141.551.631.501.51191,738
12/1/20141.381.451.361.421,252,606
12/1/20141.551.641.551.63315,769
11/28/20141.481.481.351.35869,994
11/28/20141.661.671.521.54140,825
11/27/20141.711.731.611.6384,105
11/26/20141.611.621.511.511,105,225
11/26/20141.831.831.701.72173,088
11/25/20141.611.631.571.60686,891
11/25/20141.831.841.781.79120,550
11/24/20141.631.631.581.58983,641
11/24/20141.791.831.791.79154,519
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
  • Showing 1-100 of 1,718 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center