$1.04 0.00 (%) Silvercorp Metals Inc - NYSE

Jul. 6, 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
7/6/20151.041.051.031.04375,166
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
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
  • Showing 1-100 of 1,719 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!