Silvercorp Metals Inc $1.83

down -0.02


27/8/2014 10:59 AM  |  NYSE : SVM  
Industries : Metals & Mining / Silver
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVM historical data

Date Open High Low Close Volume
8/26/20141.841.861.821.85528,621
8/26/20142.022.041.992.03199,676
8/25/20141.831.861.831.83313,871
8/25/20142.072.072.002.0157,160
8/22/20141.921.941.851.85455,921
8/22/20142.132.132.032.0372,225
8/21/20141.851.901.821.89661,536
8/21/20142.012.081.992.0898,304
8/20/20141.911.911.851.88461,187
8/20/20142.102.102.022.0550,711
8/19/20141.881.911.871.89508,577
8/19/20142.052.082.032.0798,157
8/18/20141.871.881.851.88433,084
8/18/20142.002.052.002.0457,911
8/15/20141.831.881.821.88454,544
8/15/20141.992.041.982.03124,242
8/14/20141.851.891.841.84366,179
8/14/20142.032.062.012.0271,029
8/13/20141.861.901.851.85301,007
8/13/20142.032.062.022.0356,364
8/12/20141.911.931.861.86584,171
8/12/20142.062.112.042.0499,855
8/11/20141.841.921.821.90385,864
8/11/20142.002.091.992.0983,800
8/8/20141.861.921.861.89439,563
8/8/20142.032.102.032.0752,827
8/7/20141.871.911.861.87342,458
8/7/20142.052.072.032.0458,081
8/6/20141.901.911.841.89800,990
8/6/20142.102.102.022.0882,141
8/5/20141.841.861.791.85473,976
8/5/20142.002.031.962.03115,390
8/4/20141.861.891.821.83396,541
8/1/20141.881.911.861.87480,356
8/1/20142.042.082.032.04136,725
7/31/20141.851.951.851.87867,847
7/31/20142.012.102.012.04167,726
7/30/20141.861.911.841.89504,680
7/30/20142.072.082.012.0774,607
7/29/20141.911.931.871.87355,705
7/29/20142.072.092.032.0486,525
7/28/20141.841.921.841.91555,552
7/28/20142.022.071.992.07105,495
7/25/20141.801.871.791.86516,301
7/25/20141.962.021.932.02181,443
7/24/20141.801.841.761.78953,036
7/24/20141.981.981.891.92142,199
7/23/20141.901.911.831.841,598,295
7/23/20142.052.051.971.97310,479
7/22/20141.961.971.911.91715,251
7/22/20142.092.112.052.0672,174
7/21/20141.992.121.941.98799,435
7/21/20142.142.152.082.12118,609
7/18/20142.012.021.961.97433,468
7/18/20142.152.152.102.12133,509
7/17/20141.952.041.942.04973,278
7/17/20142.132.192.092.19174,986
7/16/20141.992.011.941.94975,871
7/16/20142.162.162.092.10188,844
7/15/20142.082.101.971.971,135,234
7/15/20142.252.252.122.12195,917
7/14/20142.102.122.042.07879,145
7/14/20142.262.272.202.20206,413
7/11/20142.132.182.102.161,096,122
7/11/20142.292.332.252.31123,077
7/10/20142.172.222.112.112,152,079
7/10/20142.332.362.252.25314,874
7/9/20142.092.142.052.131,864,535
7/9/20142.212.282.182.28374,622
7/8/20142.052.082.012.081,421,695
7/8/20142.192.222.152.22167,099
7/7/20142.102.102.022.04785,096
7/7/20142.222.232.152.18131,094
7/4/20142.342.342.152.2186,405
7/3/20142.022.111.962.10942,162
7/3/20142.152.232.092.19147,045
7/2/20142.092.122.052.06876,941
7/2/20142.192.252.182.20172,296
7/1/20142.152.162.062.08762,805
6/30/20142.032.132.002.121,560,358
6/30/20142.172.272.142.25307,007
6/27/20142.052.092.002.02667,887
6/27/20142.162.232.142.14136,220
6/26/20142.032.061.982.05886,225
6/26/20142.182.192.132.19145,362
6/25/20141.962.051.922.04984,563
6/25/20142.112.192.072.18176,872
6/24/20142.042.101.941.961,531,175
6/24/20142.172.242.092.11294,452
6/23/20141.982.061.912.011,628,930
6/23/20142.102.222.062.15617,038
6/20/20142.052.051.901.975,319,954
6/20/20142.202.202.052.058,825,031
6/19/20141.862.071.852.043,418,355
6/19/20142.002.231.992.20921,386
6/18/20141.751.821.741.821,172,235
6/18/20141.891.981.881.96445,063
6/17/20141.751.801.751.75937,707
6/17/20141.901.951.891.91377,550
6/16/20141.801.841.781.811,365,707
Trading Center