$1.24 +0.02 (%) Silvercorp Metals Inc - NYSE

Mar. 27, 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
3/27/20151.231.271.221.24696,577
3/27/20151.531.601.521.5640,069
3/26/20151.281.291.221.22436,973
3/26/20151.631.631.521.5341,342
3/25/20151.281.311.261.26942,711
3/25/20151.651.651.571.5768,677
3/24/20151.301.311.251.26606,614
3/24/20151.621.621.551.5760,467
3/23/20151.321.351.311.31903,345
3/23/20151.631.691.631.6499,175
3/20/20151.301.311.251.301,392,031
3/20/20151.651.651.571.6098,411
3/19/20151.281.291.221.281,040,273
3/19/20151.601.641.561.6294,826
3/18/20151.181.281.181.281,106,117
3/18/20151.501.611.501.6045,116
3/17/20151.221.261.171.18919,880
3/17/20151.531.601.501.5153,198
3/16/20151.211.261.201.221,231,288
3/16/20151.521.611.521.5998,826
3/13/20151.111.201.101.19708,487
3/13/20151.441.521.401.5292,732
3/12/20151.181.221.121.13898,294
3/12/20151.521.541.431.4575,958
3/11/20151.141.211.081.201,318,155
3/11/20151.401.541.391.5383,678
3/10/20151.151.191.081.141,487,945
3/10/20151.511.511.381.44111,942
3/9/20151.231.231.151.15994,760
3/9/20151.561.561.451.46106,411
3/6/20151.251.261.201.21890,603
3/6/20151.561.591.521.5392,404
3/5/20151.281.291.251.28231,690
3/5/20151.561.611.561.6134,811
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
  • Showing 1-100 of 1,724 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center