$1.27 -0.04 (%) Silvercorp Metals Inc - NYSE

Mar. 4, 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
3/4/20151.291.311.251.27612,158
3/4/20151.641.641.561.5788,979
3/3/20151.361.361.291.31536,620
3/3/20151.631.681.611.6250,320
3/2/20151.351.361.301.31433,420
3/2/20151.671.681.641.6535,499
2/27/20151.341.361.321.32571,198
2/27/20151.651.691.651.66171,476
2/26/20151.311.341.301.31493,569
2/26/20151.631.671.621.6269,861
2/25/20151.291.321.281.30537,710
2/25/20151.601.641.591.6138,220
2/24/20151.291.321.261.27454,531
2/24/20151.601.651.581.6073,273
2/23/20151.331.331.271.30566,983
2/23/20151.611.661.601.6235,002
2/20/20151.331.371.311.31769,419
2/20/20151.621.701.621.6551,722
2/19/20151.361.391.341.35517,482
2/19/20151.721.731.681.6985,300
2/18/20151.351.371.331.35643,044
2/18/20151.681.701.651.6844,613
2/17/20151.341.361.321.34794,551
2/17/20151.681.681.631.6690,806
2/13/20151.401.441.361.381,638,703
2/13/20151.761.791.691.70521,066
2/12/20151.311.351.281.34891,660
2/12/20151.661.691.601.69125,693
2/11/20151.281.301.251.28730,377
2/11/20151.621.631.581.6358,445
2/10/20151.301.301.241.26605,027
2/10/20151.601.601.561.6052,312
2/9/20151.311.321.291.30439,043
2/9/20151.621.631.611.6345,386
2/6/20151.281.331.271.29642,973
2/6/20151.551.651.551.6255,436
2/5/20151.301.311.271.30519,420
2/5/20151.621.631.581.63115,892
2/4/20151.301.331.261.321,116,657
2/4/20151.651.671.591.6692,451
2/3/20151.301.311.261.27960,554
2/3/20151.621.631.571.58111,770
2/2/20151.311.321.271.30678,441
2/2/20151.691.691.601.64202,252
1/30/20151.291.351.291.32808,005
1/30/20151.661.711.651.70128,402
1/29/20151.341.351.281.331,176,240
1/29/20151.681.691.621.6663,823
1/28/20151.451.491.351.39929,731
1/28/20151.781.811.701.7472,592
1/27/20151.431.501.431.49854,608
1/27/20151.821.861.801.85126,300
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
  • Showing 1-100 of 1,721 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center