SILVERCORP METALS INC $2.73

up +0.20


20/5/2013 04:20 PM  |  NYSE : SVM  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

SVM historical data

Date Open High Low Close Volume
5/20/2013 2.51 2.73 2.48 2.73 11268
5/17/2013 2.53 2.59 2.52 2.53 7561
5/16/2013 2.58 2.67 2.52 2.63 8741
5/15/2013 2.73 2.79 2.57 2.60 13121
5/14/2013 2.79 2.86 2.77 2.77 3942
5/13/2013 2.91 2.94 2.81 2.82 4750
5/10/2013 2.78 2.94 2.75 2.91 6564
5/9/2013 2.88 3.01 2.82 2.85 8212
5/8/2013 2.84 2.96 2.81 2.96 6574
5/7/2013 2.80 2.86 2.76 2.80 7970
5/6/2013 2.95 3.01 2.83 2.86 9519
5/3/2013 2.92 3.03 2.89 2.92 6083
5/2/2013 3.00 3.01 2.87 2.89 6644
5/1/2013 2.84 2.99 2.81 2.95 9256
4/30/2013 2.82 2.95 2.78 2.93 12515
4/29/2013 2.87 2.94 2.80 2.84 18661
4/26/2013 3.04 3.08 2.83 2.85 17345
4/25/2013 2.93 3.18 2.88 3.02 17660
4/24/2013 2.74 2.83 2.70 2.82 15346
4/23/2013 2.63 2.70 2.60 2.67 8975
4/22/2013 2.71 2.78 2.62 2.66 8507
4/19/2013 2.74 2.77 2.58 2.65 11575
4/18/2013 2.59 2.70 2.56 2.69 12058
4/17/2013 2.62 2.77 2.55 2.58 24310
4/16/2013 2.89 2.96 2.70 2.70 14958
4/15/2013 2.92 2.93 2.76 2.78 30804
4/12/2013 3.28 3.28 3.10 3.12 13807
4/11/2013 3.35 3.42 3.31 3.32 4530
4/10/2013 3.45 3.49 3.32 3.35 11020
4/9/2013 3.33 3.55 3.32 3.51 11810
4/8/2013 3.37 3.41 3.28 3.31 6004
4/5/2013 3.44 3.49 3.32 3.37 8349
4/4/2013 3.30 3.47 3.24 3.41 14335
4/3/2013 3.50 3.63 3.18 3.32 27332
4/2/2013 3.82 3.83 3.46 3.50 30961
4/1/2013 3.90 3.93 3.82 3.88 8225
3/28/2013 4.02 4.02 3.89 3.93 10989
3/27/2013 3.95 4.04 3.94 4.03 11511
3/26/2013 3.96 4.04 3.91 4.02 11965
3/25/2013 3.96 4.09 3.85 4.01 14307
3/22/2013 4.00 4.12 3.94 3.98 11936
3/21/2013 3.90 4.11 3.87 4.06 19406
3/20/2013 3.86 3.86 3.80 3.85 29379
3/19/2013 3.80 3.89 3.77 3.85 22441
3/18/2013 3.74 3.89 3.69 3.81 23495
3/15/2013 3.55 3.65 3.55 3.65 36951
3/14/2013 3.65 3.72 3.48 3.56 25620
3/13/2013 3.88 3.89 3.64 3.69 13391
3/12/2013 3.90 3.95 3.83 3.86 12381
3/11/2013 3.81 3.85 3.77 3.81 8140
3/8/2013 3.68 3.87 3.66 3.79 8485
3/7/2013 3.63 3.82 3.62 3.75 17604
3/6/2013 3.42 3.68 3.39 3.64 20358
3/5/2013 3.51 3.61 3.38 3.40 14620
3/4/2013 3.60 3.62 3.37 3.46 17648
3/1/2013 3.67 3.73 3.59 3.63 8360
2/28/2013 3.75 3.77 3.65 3.68 11971
2/27/2013 4.04 4.04 3.73 3.75 22255
2/26/2013 3.94 4.16 3.91 4.07 16528
2/25/2013 3.87 3.98 3.86 3.94 10246
2/22/2013 3.68 3.83 3.65 3.81 9090
2/21/2013 3.66 3.78 3.60 3.67 13709
2/20/2013 3.82 3.83 3.61 3.66 25768
2/19/2013 4.02 4.06 3.91 3.92 12417
2/15/2013 4.05 4.12 4.00 4.06 12134
2/14/2013 4.27 4.29 4.09 4.13 10429
2/13/2013 4.35 4.37 4.25 4.25 6749
2/12/2013 4.27 4.43 4.25 4.36 7382
2/11/2013 4.35 4.38 4.26 4.29 14530
2/8/2013 4.40 4.48 4.40 4.45 6290
2/7/2013 4.26 4.49 4.25 4.42 8489
2/6/2013 4.39 4.45 4.27 4.31 6196
2/5/2013 4.42 4.46 4.33 4.39 6038
2/4/2013 4.36 4.47 4.35 4.38 4287
2/1/2013 4.43 4.50 4.38 4.38 6417
1/31/2013 4.32 4.39 4.26 4.33 7056
1/30/2013 4.49 4.56 4.33 4.34 11610
1/29/2013 4.34 4.52 4.32 4.44 17454
1/28/2013 4.25 4.32 4.21 4.26 10740
1/25/2013 4.21 4.27 4.10 4.25 26473
1/24/2013 4.22 4.27 4.01 4.22 27536
1/23/2013 4.58 4.60 4.24 4.26 33663
1/22/2013 4.65 4.68 4.55 4.61 16582
1/18/2013 4.73 4.76 4.63 4.68 13709
1/17/2013 4.86 4.86 4.71 4.72 12102
1/16/2013 4.87 4.95 4.82 4.90 7998
1/15/2013 4.76 4.95 4.69 4.92 13358
1/14/2013 4.80 4.85 4.73 4.73 8044
1/11/2013 4.77 4.79 4.70 4.75 10384
1/10/2013 4.78 4.83 4.72 4.81 11098
1/9/2013 4.79 4.82 4.68 4.72 10348
1/8/2013 4.66 4.81 4.65 4.79 8726
1/7/2013 4.73 4.74 4.64 4.69 17496
1/4/2013 4.86 4.86 4.74 4.75 21836
1/3/2013 5.22 5.22 4.86 4.89 19083
1/2/2013 5.31 5.34 5.17 5.24 15812
12/31/2012 5.02 5.15 4.98 5.12 13907
12/28/2012 5.04 5.12 4.96 5.01 9104
12/27/2012 5.01 5.14 4.96 5.09 2576
12/26/2012 5.05 5.11 4.90 4.95 14118
Marketplace
Trading Center