$0.71 0.00 (%) Silvercorp Metals Inc - NYSE

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVM historical data

Date Open High Low Close Volume
8/31/20150.710.720.680.71185,978
8/31/20150.880.960.880.9341,995
8/28/20150.690.720.680.71442,510
8/28/20150.900.940.900.9493,054
8/27/20150.650.690.650.67507,623
8/27/20150.890.920.860.89139,390
8/26/20150.680.680.650.65699,999
8/26/20150.900.900.860.87290,594
8/25/20150.670.690.660.68539,554
8/25/20150.890.920.880.91117,250
8/24/20150.700.710.650.65957,363
8/24/20150.870.930.870.89175,137
8/21/20150.720.730.650.701,010,260
8/21/20150.900.960.870.92321,100
8/20/20150.750.750.660.723,875,166
8/20/20150.980.990.870.95821,611
8/19/20150.810.830.800.82291,040
8/19/20151.071.101.061.0841,555
8/18/20150.810.840.810.81252,089
8/18/20151.051.091.051.0620,950
8/17/20150.880.880.800.86402,543
8/17/20151.121.141.041.09122,433
8/14/20150.850.880.830.85391,338
8/14/20151.151.151.091.1162,474
8/13/20150.900.920.840.87458,460
8/13/20151.161.191.111.12101,734
8/12/20150.830.920.820.881,002,287
8/12/20151.071.191.071.19174,360
8/11/20150.810.820.770.79310,690
8/11/20151.041.070.991.05144,628
8/10/20150.750.800.740.78401,225
8/10/20150.981.040.981.0499,212
8/7/20150.780.780.740.74256,475
8/7/20151.021.020.980.9953,300
8/6/20150.750.770.730.74241,745
8/6/20150.971.030.950.9843,641
8/5/20150.760.800.750.75325,472
8/5/20151.051.050.980.9947,105
8/4/20150.800.810.760.77289,478
8/4/20151.021.071.011.0327,607
8/3/20150.800.800.760.76392,526
7/31/20150.780.810.780.80307,772
7/31/20151.011.061.011.0624,000
7/30/20150.810.820.770.78282,524
7/30/20151.041.071.001.0149,688
7/29/20150.820.820.790.80271,544
7/29/20151.001.061.001.0565,868
7/28/20150.830.830.780.79425,509
7/28/20151.061.061.001.01227,994
7/27/20150.840.880.800.81682,664
7/27/20151.071.141.041.05146,992
7/24/20150.770.840.750.84791,173
7/24/20151.001.090.981.08109,712
7/23/20150.840.840.770.77658,827
7/23/20151.041.091.001.0178,760
7/22/20150.780.840.780.84562,751
7/22/20151.021.091.021.06115,333
7/21/20150.770.820.770.78732,135
7/21/20151.011.051.011.0179,453
7/20/20150.850.850.760.771,171,828
7/20/20151.111.111.001.01131,454
7/17/20150.920.940.850.85786,002
7/17/20151.151.211.101.12157,902
7/16/20150.940.950.880.89635,473
7/16/20151.211.221.141.16126,759
7/15/20150.980.980.930.93326,949
7/15/20151.251.261.201.2158,539
7/14/20150.971.010.950.98288,220
7/14/20151.231.281.231.2657,804
7/13/20150.940.970.920.97511,982
7/13/20151.201.241.161.2490,525
7/10/20150.950.970.930.94596,031
7/10/20151.211.221.191.1930,683
7/9/20151.021.020.930.941,503,482
7/9/20151.291.301.191.19145,595
7/8/20151.021.031.011.01735,945
7/8/20151.281.311.281.2984,420
7/7/20151.021.041.001.031,962,179
7/7/20151.301.311.281.3197,713
7/6/20151.041.051.031.04375,166
7/6/20151.301.331.301.3136,003
7/3/20151.281.291.271.2726,774
7/2/20151.061.061.021.04759,228
7/2/20151.321.321.281.2972,554
7/1/20151.061.081.051.05759,147
6/30/20151.081.101.051.081,101,947
6/30/20151.361.361.311.3350,901
6/29/20151.081.091.071.07362,881
6/29/20151.331.341.331.3332,223
6/26/20151.101.121.091.09270,477
6/26/20151.361.371.341.349,000
6/25/20151.091.121.091.11472,024
6/25/20151.391.391.351.3646,888
6/24/20151.101.131.101.13522,463
6/24/20151.351.391.351.3640,405
6/23/20151.071.121.071.12556,472
6/23/20151.321.371.321.3663,234
6/22/20151.121.131.071.091,021,644
6/22/20151.341.371.321.3276,850
6/19/20151.101.141.081.144,010,437
  • Showing 1-100 of 1,721 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!