Silvercorp Metals Inc $1.86

up +0.08


25/7/2014 04:00 PM  |  NYSE : SVM  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVM historical data

Date Open High Low Close Volume
7/25/20141.801.871.791.86516,301
7/25/20141.962.021.932.02181,443
7/24/20141.801.841.761.78953,036
7/24/20141.981.981.891.92142,199
7/23/20141.901.911.831.841,598,295
7/23/20142.052.051.971.97310,479
7/22/20141.961.971.911.91715,251
7/22/20142.092.112.052.0672,174
7/21/20141.992.121.941.98799,435
7/21/20142.142.152.082.12118,609
7/18/20142.012.021.961.97433,468
7/18/20142.152.152.102.12133,509
7/17/20141.952.041.942.04973,278
7/17/20142.132.192.092.19174,986
7/16/20141.992.011.941.94975,871
7/16/20142.162.162.092.10188,844
7/15/20142.082.101.971.971,135,234
7/15/20142.252.252.122.12195,917
7/14/20142.102.122.042.07879,145
7/14/20142.262.272.202.20206,413
7/11/20142.132.182.102.161,096,122
7/11/20142.292.332.252.31123,077
7/10/20142.172.222.112.112,152,079
7/10/20142.332.362.252.25314,874
7/9/20142.092.142.052.131,864,535
7/9/20142.212.282.182.28374,622
7/8/20142.052.082.012.081,421,695
7/8/20142.192.222.152.22167,099
7/7/20142.102.102.022.04785,096
7/7/20142.222.232.152.18131,094
7/4/20142.342.342.152.2186,405
7/3/20142.022.111.962.10942,162
7/3/20142.152.232.092.19147,045
7/2/20142.092.122.052.06876,941
7/2/20142.192.252.182.20172,296
7/1/20142.152.162.062.08762,805
6/30/20142.032.132.002.121,560,358
6/30/20142.172.272.142.25307,007
6/27/20142.052.092.002.02667,887
6/27/20142.162.232.142.14136,220
6/26/20142.032.061.982.05886,225
6/26/20142.182.192.132.19145,362
6/25/20141.962.051.922.04984,563
6/25/20142.112.192.072.18176,872
6/24/20142.042.101.941.961,531,175
6/24/20142.172.242.092.11294,452
6/23/20141.982.061.912.011,628,930
6/23/20142.102.222.062.15617,038
6/20/20142.052.051.901.975,319,954
6/20/20142.202.202.052.058,825,031
6/19/20141.862.071.852.043,418,355
6/19/20142.002.231.992.20921,386
6/18/20141.751.821.741.821,172,235
6/18/20141.891.981.881.96445,063
6/17/20141.751.801.751.75937,707
6/17/20141.901.951.891.91377,550
6/16/20141.801.841.781.811,365,707
6/16/20141.952.001.921.96396,678
6/13/20141.851.871.771.79787,732
6/13/20142.032.031.931.96213,315
6/12/20141.811.851.791.851,641,487
6/12/20141.982.011.952.01230,118
6/11/20141.801.821.761.80742,883
6/11/20141.931.971.911.95151,902
6/10/20141.791.821.751.79875,639
6/10/20141.941.981.921.92114,458
6/9/20141.691.781.691.76903,186
6/9/20141.821.921.821.90230,505
6/6/20141.661.701.641.70688,812
6/6/20141.801.851.791.84116,170
6/5/20141.631.671.621.66875,076
6/5/20141.761.821.761.81187,643
6/4/20141.651.651.591.61888,269
6/4/20141.791.791.741.7591,606
6/3/20141.621.651.601.64727,003
6/3/20141.771.791.751.78183,303
6/2/20141.621.671.611.62656,451
6/2/20141.751.811.751.76152,660
5/30/20141.631.641.611.63934,144
5/30/20141.761.781.741.75136,246
5/29/20141.611.671.601.651,206,569
5/29/20141.731.801.731.78157,952
5/28/20141.681.721.601.611,452,269
5/28/20141.831.861.731.76329,164
5/27/20141.781.791.691.692,585,028
5/27/20141.901.911.841.84254,058
5/26/20141.951.971.901.92192,077
5/23/20141.831.881.791.801,259,898
5/23/20142.022.041.951.97283,947
5/22/20141.901.911.851.87456,555
5/22/20142.072.082.032.05119,371
5/21/20141.881.901.831.891,018,708
5/21/20142.052.072.002.05280,514
5/20/20141.871.931.851.88564,394
5/20/20142.022.092.022.05110,168
5/19/20141.871.901.871.87412,856
5/16/20141.901.901.851.86589,842
5/16/20142.062.062.012.0392,515
5/15/20141.941.951.881.92661,006
5/15/20142.082.112.052.06142,024
Trading Center