$0.78 -0.02 (%) Silvercorp Metals Inc - NYSE

Jul. 30, 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
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
6/19/20151.331.391.331.37168,774
6/18/20151.141.151.101.111,036,252
6/18/20151.401.401.341.34203,671
6/17/20151.101.141.101.12453,896
6/17/20151.351.391.341.38260,905
6/16/20151.121.141.101.11918,408
6/16/20151.391.391.361.3648,605
6/15/20151.151.151.131.14531,239
6/15/20151.421.421.381.3833,657
6/12/20151.161.181.131.16612,492
6/12/20151.421.431.401.4057,300
6/11/20151.151.161.131.16750,119
6/11/20151.381.421.381.4150,940
6/10/20151.161.161.141.15304,039
6/10/20151.401.411.391.3949,300
6/9/20151.161.171.131.14423,894
6/9/20151.451.451.391.40113,706
6/8/20151.141.161.141.15260,456
6/8/20151.441.441.411.4224,725
6/5/20151.131.161.111.13390,392
6/5/20151.421.441.411.4333,750
6/4/20151.121.161.121.14382,820
6/4/20151.401.451.401.4256,714
6/3/20151.161.181.151.16256,993
6/3/20151.411.471.411.4334,467
6/2/20151.151.181.151.16425,372
6/2/20151.451.461.431.4357,933
6/1/20151.141.171.131.15676,787
6/1/20151.391.461.391.4376,968
5/29/20151.151.201.121.131,119,451
5/29/20151.431.491.381.422,172,018
5/28/20151.181.181.151.15708,301
5/28/20151.441.471.431.4448,682
5/27/20151.191.191.151.18531,271
5/27/20151.491.491.441.4478,890
5/26/20151.221.221.161.171,019,490
5/26/20151.501.501.441.46169,041
5/25/20151.481.501.481.5033,281
5/22/20151.211.261.201.24816,433
5/22/20151.451.541.451.50170,834
5/21/20151.241.301.231.24653,785
5/21/20151.511.571.501.5168,344
5/20/20151.291.321.261.26488,959
  • Showing 1-100 of 1,722 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!