$1.30 +0.04 (%) Silvercorp Metals Inc - NYSE

Dec. 19, 2014 | 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
12/19/20141.291.391.281.3023,817,923
12/19/20141.481.611.481.55513,311
12/18/20141.211.271.171.262,154,299
12/18/20141.361.461.361.46208,902
12/17/20141.201.211.121.172,131,097
12/17/20141.411.411.311.3793,174
12/16/20141.201.241.161.171,358,764
12/16/20141.381.451.341.35176,202
12/15/20141.221.261.171.211,800,944
12/15/20141.371.461.361.41152,125
12/12/20141.341.351.271.30814,946
12/12/20141.511.541.471.49123,186
12/11/20141.341.381.281.331,055,673
12/11/20141.521.581.481.5362,279
12/10/20141.411.421.331.361,073,000
12/10/20141.601.621.541.5671,020
12/9/20141.391.451.381.411,334,490
12/9/20141.601.661.601.62192,267
12/8/20141.351.451.281.371,330,317
12/8/20141.511.591.471.59141,642
12/5/20141.341.391.321.361,154,649
12/5/20141.541.581.511.5531,801
12/4/20141.411.421.341.381,039,987
12/4/20141.611.621.531.5657,933
12/3/20141.371.421.331.40646,233
12/3/20141.581.611.521.60102,666
12/2/20141.351.441.311.311,491,595
12/2/20141.551.631.501.51191,738
12/1/20141.381.451.361.421,252,606
12/1/20141.551.641.551.63315,769
11/28/20141.481.481.351.35869,994
11/28/20141.661.671.521.54140,825
11/27/20141.711.731.611.6384,105
11/26/20141.611.621.511.511,105,225
11/26/20141.831.831.701.72173,088
11/25/20141.611.631.571.60686,891
11/25/20141.831.841.781.79120,550
11/24/20141.631.631.581.58983,641
11/24/20141.791.831.791.79154,519
11/21/20141.641.651.551.581,102,109
11/21/20141.841.841.751.77108,160
11/20/20141.561.621.511.591,220,016
11/20/20141.721.811.721.78187,210
11/19/20141.611.641.511.521,987,941
11/19/20141.831.871.721.72420,555
11/18/20141.501.611.451.592,019,946
11/18/20141.691.821.641.81424,232
11/17/20141.421.471.371.472,033,494
11/17/20141.641.661.561.65258,732
11/14/20141.231.411.201.373,561,105
11/14/20141.391.591.371.53337,994
11/13/20141.231.241.151.16845,821
11/13/20141.361.391.321.3440,209
11/12/20141.221.241.141.221,059,924
11/12/20141.391.391.301.3898,307
11/11/20141.111.241.091.201,033,285
11/11/20141.261.401.241.3792,380
11/10/20141.201.251.081.081,200,028
11/10/20141.351.411.241.2493,557
11/7/20141.131.211.121.211,279,332
11/7/20141.291.381.271.38226,593
11/6/20141.081.131.041.091,290,366
11/6/20141.191.291.191.24143,872
11/5/20141.151.161.041.052,430,092
11/5/20141.271.321.181.18155,657
11/4/20141.231.241.161.16854,853
11/4/20141.371.401.321.3286,088
11/3/20141.211.251.201.23808,357
11/3/20141.361.411.351.40108,293
10/31/20141.251.271.181.201,626,904
10/31/20141.391.421.341.36193,511
10/30/20141.411.411.281.291,377,617
10/30/20141.581.581.431.43103,665
10/29/20141.501.551.411.421,409,445
10/29/20141.671.721.581.5880,094
10/28/20141.511.531.481.51681,683
10/28/20141.681.701.661.7060,513
10/27/20141.511.511.461.49929,527
10/27/20141.721.721.641.67104,131
10/24/20141.531.561.511.53665,519
10/24/20141.711.731.701.7398,330
10/23/20141.511.551.481.541,479,172
10/23/20141.691.741.671.72102,719
10/22/20141.581.601.521.52989,902
10/22/20141.801.801.701.7196,261
10/21/20141.581.631.561.62502,278
10/21/20141.801.831.771.8365,907
10/20/20141.561.591.541.58662,720
10/20/20141.741.791.741.7922,640
10/17/20141.591.601.541.551,072,807
10/17/20141.791.791.741.7521,270
10/16/20141.561.601.531.571,050,693
10/16/20141.741.811.741.7554,977
10/15/20141.631.651.521.551,556,397
10/15/20141.771.861.711.76371,272
10/14/20141.591.661.571.571,251,143
10/14/20141.771.871.771.79158,870
10/13/20141.581.671.581.631,226,132
10/10/20141.521.591.521.58806,644
10/10/20141.711.781.691.7558,137
  • Showing 1-100 of 1,718 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center