$1.13 -0.02 (%) Silvercorp Metals Inc - NYSE

May. 29, 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
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
5/20/20151.591.621.541.5460,317
5/19/20151.371.381.301.301,020,348
5/19/20151.651.681.591.5952,434
5/18/20151.321.411.321.401,087,990
5/15/20151.341.351.301.33742,208
5/15/20151.571.621.571.60215,252
5/14/20151.321.371.311.32660,002
5/14/20151.581.621.571.57122,621
5/13/20151.341.381.311.311,584,831
5/13/20151.601.651.561.56654,356
5/12/20151.291.321.261.31894,619
5/12/20151.521.581.521.572,554,844
5/11/20151.271.301.231.26495,414
5/11/20151.511.571.501.53148,429
5/8/20151.251.271.231.27311,295
5/8/20151.511.541.501.5315,287
5/7/20151.241.251.221.24315,823
5/7/20151.481.511.481.5144,466
5/6/20151.261.271.231.24347,420
5/6/20151.501.501.481.4947,077
5/5/20151.311.321.251.25394,352
5/5/20151.571.581.511.5143,208
5/4/20151.281.291.261.29369,961
5/4/20151.531.551.531.5442,922
5/1/20151.241.251.231.25331,484
5/1/20151.521.521.511.5237,335
4/30/20151.251.261.231.24411,154
4/30/20151.501.521.491.5141,013
4/29/20151.271.311.261.27820,946
4/29/20151.571.571.521.5243,062
4/28/20151.251.311.251.30970,446
4/28/20151.501.571.501.5768,712
4/27/20151.241.271.221.25971,468
4/27/20151.491.531.491.5281,716
4/24/20151.201.231.191.22672,975
4/24/20151.471.501.461.4823,759
4/23/20151.181.231.181.22390,876
4/23/20151.441.491.441.4828,085
4/22/20151.191.231.181.18469,172
4/22/20151.461.481.451.4572,476
4/21/20151.191.211.191.20251,287
4/21/20151.461.481.461.4857,954
4/20/20151.211.211.171.20528,949
4/20/20151.501.501.441.4637,773
4/17/20151.271.271.201.20496,345
4/17/20151.531.531.461.48128,914
4/16/20151.261.271.221.24321,890
4/16/20151.571.571.511.5232,193
4/15/20151.211.251.201.24494,194
4/15/20151.521.541.491.5338,503
4/14/20151.211.231.191.20461,305
4/14/20151.551.551.491.50134,815
4/13/20151.271.271.201.21465,766
4/13/20151.561.601.511.5166,468
4/10/20151.241.271.241.27206,469
4/10/20151.531.601.531.5925,362
4/9/20151.231.251.221.24224,006
4/9/20151.561.561.531.5516,722
4/8/20151.281.291.231.24461,139
4/8/20151.581.631.541.5638,729
4/7/20151.271.291.251.29536,378
4/7/20151.601.611.591.6022,863
4/6/20151.251.281.241.28680,857
4/6/20151.561.591.541.5967,806
4/2/20151.211.241.181.19393,959
4/2/20151.541.551.481.5114,553
4/1/20151.161.251.151.241,384,461
4/1/20151.501.561.461.55104,249
3/31/20151.211.231.141.181,629,393
3/31/20151.491.541.451.4764,465
3/30/20151.221.241.171.18878,866
3/30/20151.511.541.481.48132,344
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
  • Showing 1-100 of 1,721 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center