$1.70 -0.01 (%) Silvercorp Metals Inc - NYSE

Sep. 18, 2014 | 04:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVM historical data

Date Open High Low Close Volume
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
9/12/20141.851.861.781.80132,342
9/11/20141.621.671.621.67610,107
9/11/20141.791.851.781.8478,243
9/10/20141.651.681.621.63390,205
9/10/20141.801.831.781.7958,004
9/9/20141.641.691.611.68642,681
9/9/20141.771.851.771.8360,643
9/8/20141.641.651.611.62686,257
9/8/20141.791.801.761.7764,626
9/5/20141.671.711.621.641,154,187
9/5/20141.801.841.761.78139,150
9/4/20141.801.811.621.651,706,746
9/4/20141.951.951.771.79316,105
9/3/20141.791.811.781.79570,836
9/3/20141.961.971.931.9592,945
9/2/20141.811.821.791.791,063,197
9/2/20141.961.981.961.97224,631
8/29/20141.831.871.821.84468,080
8/29/20141.992.021.982.00106,480
8/28/20141.881.881.851.85157,119
8/28/20142.012.032.002.0141,687
8/27/20141.841.871.831.85355,245
8/27/20142.022.031.992.00137,566
8/26/20141.841.861.821.85528,621
8/26/20142.022.041.992.03199,676
8/25/20141.831.861.831.83313,871
8/25/20142.072.072.002.0157,160
8/22/20141.921.941.851.85455,921
8/22/20142.132.132.032.0372,225
8/21/20141.851.901.821.89661,536
8/21/20142.012.081.992.0898,304
8/20/20141.911.911.851.88461,187
8/20/20142.102.102.022.0550,711
8/19/20141.881.911.871.89508,577
8/19/20142.052.082.032.0798,157
8/18/20141.871.881.851.88433,084
8/18/20142.002.052.002.0457,911
8/15/20141.831.881.821.88454,544
8/15/20141.992.041.982.03124,242
8/14/20141.851.891.841.84366,179
8/14/20142.032.062.012.0271,029
8/13/20141.861.901.851.85301,007
8/13/20142.032.062.022.0356,364
8/12/20141.911.931.861.86584,171
8/12/20142.062.112.042.0499,855
8/11/20141.841.921.821.90385,864
8/11/20142.002.091.992.0983,800
8/8/20141.861.921.861.89439,563
8/8/20142.032.102.032.0752,827
8/7/20141.871.911.861.87342,458
8/7/20142.052.072.032.0458,081
8/6/20141.901.911.841.89800,990
8/6/20142.102.102.022.0882,141
8/5/20141.841.861.791.85473,976
8/5/20142.002.031.962.03115,390
8/4/20141.861.891.821.83396,541
8/1/20141.881.911.861.87480,356
8/1/20142.042.082.032.04136,725
7/31/20141.851.951.851.87867,847
7/31/20142.012.102.012.04167,726
7/30/20141.861.911.841.89504,680
7/30/20142.072.082.012.0774,607
7/29/20141.911.931.871.87355,705
7/29/20142.072.092.032.0486,525
7/28/20141.841.921.841.91555,552
7/28/20142.022.071.992.07105,495
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
  • Showing 1-100 of 1,716 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center