Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	2.830	2.830	2.710	2.730	437,266	-0.15(-5.21%)
Apr 27, 2018	2.820	2.910	2.820	2.880	193,199	+0.07(+2.49%)
Apr 26, 2018	2.850	2.850	2.791	2.810	215,814	+0.00(+0.00%)
Apr 25, 2018	2.730	2.870	2.680	2.810	241,882	+0.00(+0.00%)
Apr 24, 2018	2.800	2.840	2.770	2.810	211,867	+0.03(+1.08%)
Apr 23, 2018	2.830	2.830	2.752	2.780	300,925	-0.09(-3.14%)
Apr 20, 2018	2.930	2.930	2.830	2.870	235,955	-0.08(-2.71%)
Apr 19, 2018	2.840	2.970	2.810	2.950	458,700	+0.11(+3.87%)
Apr 18, 2018	2.810	2.880	2.770	2.840	505,453	+0.09(+3.27%)
Apr 17, 2018	2.690	2.750	2.670	2.750	397,607	+0.08(+3.00%)
Apr 16, 2018	2.770	2.770	2.650	2.670	273,758	-0.04(-1.48%)
Apr 13, 2018	2.670	2.750	2.650	2.710	393,767	+0.06(+2.26%)
Apr 12, 2018	2.700	2.700	2.610	2.650	308,435	-0.04(-1.49%)
Apr 11, 2018	2.720	2.730	2.653	2.690	557,991	+0.00(+0.00%)
Apr 10, 2018	2.700	2.750	2.670	2.690	318,748	+0.01(+0.37%)
Apr 09, 2018	2.630	2.690	2.565	2.680	361,853	+0.05(+1.90%)
Apr 06, 2018	2.710	2.710	2.620	2.630	231,145	-0.06(-2.23%)
Apr 05, 2018	2.630	2.709	2.630	2.690	198,725	+0.06(+2.28%)
Apr 04, 2018	2.680	2.700	2.590	2.630	317,036	-0.03(-1.13%)
Apr 03, 2018	2.640	2.690	2.580	2.660	323,807	+0.02(+0.76%)
Apr 02, 2018	2.700	2.720	2.635	2.640	409,072	-0.05(-1.86%)
Mar 29, 2018		2.690	2.690	2.690	0	+0.09(+3.46%)
Mar 28, 2018	2.710	2.710	2.560	2.600	425,949	-0.11(-4.06%)
Mar 27, 2018	2.770	2.780	2.700	2.710	389,972	-0.11(-3.90%)
Mar 26, 2018	2.770	2.830	2.700	2.820	551,611	+0.11(+4.06%)
Mar 23, 2018	2.770	2.830	2.710	2.710	900,930	+0.00(+0.00%)
Mar 22, 2018	2.750	2.750	2.630	2.710	568,097	-0.05(-1.81%)
Mar 21, 2018	2.640	2.770	2.605	2.760	953,205	+0.18(+6.98%)
Mar 20, 2018	2.650	2.660	2.550	2.580	931,833	-0.08(-3.01%)
Mar 19, 2018	2.690	2.700	2.630	2.660	460,707	-0.02(-0.75%)
Mar 16, 2018	2.640	2.680	2.560	2.680	880,509	+0.11(+4.28%)
Mar 15, 2018	2.480	2.600	2.430	2.570	1,372,726	+0.08(+3.21%)
Mar 14, 2018	2.510	2.530	2.470	2.490	150,294	-0.04(-1.58%)
Mar 13, 2018	2.570	2.610	2.510	2.530	175,868	-0.03(-1.17%)
Mar 12, 2018	2.480	2.590	2.480	2.560	179,000	+0.02(+0.79%)
Mar 09, 2018	2.460	2.570	2.460	2.540	246,800	+0.07(+2.83%)
Mar 08, 2018	2.480	2.520	2.450	2.470	141,365	-0.01(-0.40%)
Mar 07, 2018			2.470	2.480	282,199	-0.08(-3.13%)
Mar 06, 2018	2.510	2.630	2.500	2.560	393,845	+0.09(+3.64%)
Mar 05, 2018	2.480	2.510	2.410	2.470	366,486	-0.01(-0.40%)
Mar 02, 2018	2.550	2.620	2.480	2.480	297,527	-0.07(-2.75%)
Mar 01, 2018	2.500	2.580	2.460	2.550	348,827	+0.01(+0.39%)
Feb 28, 2018	2.530	2.580	2.500	2.540	216,954	+0.02(+0.79%)
Feb 27, 2018	2.600	2.629	2.520	2.520	350,343	-0.12(-4.55%)
Feb 26, 2018	2.660	2.670	2.590	2.640	408,218	+0.01(+0.38%)
Feb 23, 2018	2.570	2.630	2.500	2.630	279,667	+0.09(+3.54%)
Feb 22, 2018			2.540	2.540	300,727	-0.05(-1.93%)
Feb 21, 2018	2.540	2.711	2.470	2.590	584,238	+0.10(+4.02%)
Feb 20, 2018	2.510	2.600	2.460	2.490	298,415	-0.08(-3.11%)
Feb 16, 2018		2.570	2.570	2.570	0	-0.07(-2.65%)
Feb 15, 2018	2.750	2.750	2.590	2.640	265,773	-0.07(-2.58%)
Feb 14, 2018	2.600	2.760	2.590	2.710	665,073	+0.10(+3.83%)
Feb 13, 2018	2.560	2.620	2.533	2.610	259,136	+0.04(+1.56%)
Feb 12, 2018	2.370	2.600	2.370	2.570	403,052	+0.20(+8.44%)
Feb 09, 2018	2.430	2.560	2.180	2.370	609,386	-0.06(-2.47%)
Feb 08, 2018	2.470	2.525	2.420	2.430	314,306	-0.05(-2.02%)
Feb 07, 2018	2.470	2.540	2.410	2.480	344,127	-0.01(-0.40%)
Feb 06, 2018	2.530	2.590	2.476	2.490	271,000	-0.06(-2.35%)
Feb 05, 2018	2.510	2.540	2.480	2.550	477,159	+0.02(+0.79%)
Feb 02, 2018	2.580	2.590	2.510	2.530	388,576	-0.10(-3.80%)
Feb 01, 2018	2.590	2.660	2.590	2.630	171,127	-0.02(-0.75%)
Jan 31, 2018	2.690	2.690	2.570	2.650	311,775	+0.04(+1.53%)
Jan 30, 2018	2.620	2.650	2.560	2.610	217,508	+0.01(+0.38%)
Jan 29, 2018	2.660	2.740	2.560	2.600	499,886	-0.13(-4.76%)
Jan 26, 2018	2.780	2.820	2.710	2.730	313,002	+0.00(+0.00%)
Jan 25, 2018	2.900	2.900	2.700	2.730	449,726	-0.15(-5.21%)
Jan 24, 2018	2.850	2.945	2.810	2.880	579,818	+0.11(+3.97%)
Jan 23, 2018	2.660	2.790	2.630	2.770	256,574	+0.07(+2.59%)
Jan 22, 2018	2.720	2.790	2.675	2.700	322,687	-0.02(-0.74%)
Jan 19, 2018		2.830	2.730	2.720	285,142	-0.11(-3.89%)
Jan 18, 2018	2.820	2.840	2.710	2.830	410,550	-0.01(-0.35%)
Jan 17, 2018	2.880	2.930	2.820	2.840	269,704	-0.06(-2.07%)
Jan 16, 2018	2.940	2.990	2.870	2.900	391,984	-0.02(-0.68%)
Jan 12, 2018		2.920	2.920	2.920	0	+0.10(+3.55%)
Jan 11, 2018	2.800	2.830	2.750	2.820	232,497	+0.04(+1.44%)
Jan 10, 2018	2.700	2.790	2.662	2.780	319,646	+0.11(+4.12%)
Jan 09, 2018	2.730	2.730	2.530	2.670	431,560	-0.06(-2.20%)
Jan 08, 2018	2.850	2.850	2.720	2.730	433,651	-0.11(-3.87%)
Jan 05, 2018	2.860	2.870	2.770	2.840	278,305	-0.02(-0.70%)
Jan 04, 2018	2.820	2.900	2.770	2.860	392,150	+0.08(+2.88%)
Jan 03, 2018	2.890	2.900	2.760	2.780	557,390	-0.09(-3.14%)
Jan 02, 2018	2.670	2.890	2.660	2.870	701,390	+0.25(+9.54%)
Dec 29, 2017		2.620	2.620	2.620	0	-0.08(-2.96%)
Dec 28, 2017	2.720	2.800	2.670	2.700	336,962	-0.03(-1.10%)
Dec 27, 2017	2.830	2.830	2.710	2.730	252,126	-0.05(-1.80%)
Dec 26, 2017	2.690	2.860	2.690	2.780	328,819	+0.09(+3.35%)
Dec 22, 2017	2.620	2.740	2.620	2.690	465,455	+0.06(+2.28%)
Dec 21, 2017	2.610	2.670	2.575	2.630	309,382	+0.03(+1.15%)
Dec 20, 2017	2.580	2.660	2.550	2.600	226,510	+0.06(+2.36%)
Dec 19, 2017	2.600	2.610	2.510	2.540	160,122	-0.04(-1.55%)
Dec 18, 2017	2.530	2.600	2.530	2.580	164,386	+0.05(+1.98%)
Dec 15, 2017	2.600	2.600	2.490	2.530	177,478	+0.01(+0.40%)
Dec 14, 2017	2.560	2.560	2.470	2.520	152,540	-0.02(-0.79%)
Dec 13, 2017	2.320	2.570	2.310	2.540	441,491	+0.25(+10.92%)
Dec 12, 2017	2.280	2.310	2.233	2.290	216,868	+0.03(+1.33%)
Dec 11, 2017	2.220	2.290	2.210	2.260	173,160	+0.04(+1.80%)
Dec 08, 2017	2.190	2.260	2.180	2.220	148,719	+0.04(+1.83%)
Dec 07, 2017	2.170	2.250	2.120	2.180	244,423	-0.02(-0.91%)
Dec 06, 2017	2.240	2.270	2.160	2.200	190,387	-0.06(-2.65%)
Dec 05, 2017	2.300	2.300	2.170	2.260	315,557	-0.04(-1.74%)
Dec 04, 2017	2.330	2.380	2.280	2.300	277,872	-0.08(-3.36%)
Dec 01, 2017	2.400	2.440	2.370	2.380	187,769	-0.06(-2.46%)
Nov 30, 2017	2.470	2.470	2.390	2.440	211,636	+0.00(+0.00%)
Nov 29, 2017	2.430	2.460	2.380	2.440	263,154	-0.04(-1.61%)
Nov 28, 2017	2.510	2.510	2.450	2.480	193,555	-0.05(-1.98%)
Nov 27, 2017	2.600	2.600	2.500	2.530	135,730	+0.00(+0.00%)
Nov 24, 2017	2.570	2.620	2.510	2.530	200,429	+0.02(+0.80%)
Nov 22, 2017	2.570	2.630	2.510	2.510	191,752	-0.07(-2.71%)
Nov 21, 2017	2.460	2.613	2.460	2.580	309,269	+0.09(+3.61%)
Nov 20, 2017	2.430	2.500	2.420	2.490	203,844	+0.05(+2.22%)
Nov 17, 2017	2.420	2.450	2.400	2.436	134,128	+0.03(+1.08%)
Nov 16, 2017	2.320	2.430	2.320	2.410	192,705	+0.06(+2.55%)
Nov 15, 2017	2.430	2.430	2.304	2.350	431,276	-0.08(-3.29%)
Nov 14, 2017	2.440	2.490	2.410	2.430	211,636	-0.04(-1.62%)
Nov 13, 2017	2.450	2.500	2.450	2.470	165,591	+0.00(+0.00%)
Nov 10, 2017	2.550	2.550	2.460	2.470	237,598	-0.08(-3.14%)
Nov 09, 2017	2.520	2.570	2.510	2.550	166,537	-0.02(-0.78%)
Nov 08, 2017	2.600	2.609	2.550	2.570	226,568	+0.03(+1.18%)
Nov 07, 2017	2.600	2.620	2.480	2.540	299,010	-0.05(-1.93%)
Nov 06, 2017	2.500	2.630	2.500	2.590	323,045	+0.09(+3.60%)
Nov 03, 2017	2.510	2.550	2.460	2.500	223,542	-0.01(-0.40%)
Nov 02, 2017	2.600	2.630	2.500	2.510	144,054	-0.09(-3.46%)
Nov 01, 2017	2.570	2.611	2.509	2.600	200,251	+0.06(+2.36%)
Oct 31, 2017	2.530	2.540	2.420	2.540	745,940	-0.01(-0.39%)
Oct 30, 2017		2.560	2.420	2.550	229,564	+0.12(+4.94%)
Oct 27, 2017	2.400	2.480	2.400	2.430	267,923	-0.03(-1.22%)
Oct 26, 2017	2.590	2.590	2.450	2.460	243,969	-0.13(-5.02%)
Oct 25, 2017	2.570	2.640	2.570	2.590	150,940	-0.01(-0.38%)
Oct 24, 2017	2.580	2.640	2.570	2.600	132,114	-0.02(-0.76%)
Oct 23, 2017	2.570	2.630	2.530	2.620	173,797	+0.03(+1.16%)
Oct 20, 2017	2.580	2.660	2.480	2.590	527,720	-0.03(-1.15%)
Oct 19, 2017	2.670	2.680	2.590	2.620	458,235	-0.06(-2.24%)
Oct 18, 2017	2.650	2.720	2.650	2.680	99,033	+0.00(+0.00%)
Oct 17, 2017	2.650	2.690	2.650	2.680	180,664	-0.01(-0.37%)
Oct 16, 2017	2.770	2.773	2.680	2.690	269,242	-0.08(-2.85%)
Oct 13, 2017	2.740	2.780	2.720	2.769	166,744	+0.02(+0.69%)
Oct 12, 2017	2.770	2.790	2.710	2.750	253,449	-0.03(-1.08%)
Oct 11, 2017	2.730	2.780	2.650	2.780	260,980	+0.03(+1.09%)
Oct 10, 2017	2.830	2.860	2.720	2.750	257,209	-0.06(-1.96%)
Oct 09, 2017	2.690	2.830	2.690	2.805	148,006	+0.02(+0.54%)
Oct 06, 2017	2.730	2.800	2.660	2.790	289,817	+0.08(+2.95%)
Oct 05, 2017	2.780	2.800	2.710	2.710	208,491	-0.09(-3.21%)
Oct 04, 2017	2.750	2.810	2.740	2.800	179,144	+0.04(+1.45%)
Oct 03, 2017	2.660	2.800	2.660	2.760	253,817	+0.08(+2.99%)
Oct 02, 2017	2.670	2.720	2.640	2.680	363,245	-0.02(-0.74%)
Sep 29, 2017	2.730	2.750	2.660	2.700	169,423	-0.03(-1.10%)
Sep 28, 2017	2.730	2.792	2.720	2.730	118,584	+0.02(+0.74%)
Sep 27, 2017	2.760	2.790	2.740	2.710	209,870	-0.08(-2.87%)
Sep 26, 2017	2.900	2.920	2.760	2.790	398,348	-0.18(-6.06%)
Sep 25, 2017	2.860	2.970	2.850	2.970	285,378	+0.08(+2.77%)
Sep 22, 2017	2.790	2.910	2.790	2.890	191,361	+0.09(+3.21%)
Sep 21, 2017	2.800	2.880	2.770	2.800	355,315	-0.08(-2.78%)
Sep 20, 2017	2.940	2.980	2.830	2.880	317,994	-0.06(-2.04%)
Sep 19, 2017	2.900	2.990	2.900	2.940	207,075	+0.03(+1.03%)
Sep 18, 2017	2.950	2.990	2.850	2.910	406,022	-0.08(-2.68%)
Sep 15, 2017	3.130	3.170	2.980	2.990	389,656	-0.15(-4.78%)
Sep 14, 2017	3.080	3.190	3.080	3.140	166,740	+0.07(+2.28%)
Sep 13, 2017	3.240	3.240	3.030	3.070	322,163	-0.17(-5.25%)
Sep 12, 2017	3.190	3.270	3.150	3.240	135,248	+0.06(+1.89%)
Sep 11, 2017	3.240	3.290	3.150	3.180	262,071	-0.09(-2.75%)
Sep 08, 2017	3.430	3.430	3.210	3.270	351,620	-0.11(-3.40%)
Sep 07, 2017	3.250	3.420	3.250	3.385	262,152	+0.10(+3.20%)
Sep 06, 2017	3.420	3.420	3.250	3.280	270,705	-0.12(-3.53%)
Sep 05, 2017	3.160	3.420	3.140	3.400	844,643	+0.26(+8.28%)
Sep 01, 2017	3.090	3.160	3.080	3.140	218,130	+0.01(+0.32%)
Aug 31, 2017	2.910	3.150	2.910	3.130	273,202	+0.17(+5.74%)
Aug 30, 2017	3.000	3.030	2.920	2.960	163,431	+0.01(+0.34%)
Aug 29, 2017	3.150	3.200	2.950	2.950	444,932	-0.15(-4.84%)
Aug 28, 2017	2.830	3.110	2.830	3.100	904,217	+0.30(+10.71%)
Aug 25, 2017	2.770	2.835	2.730	2.800	121,393	+0.02(+0.72%)
Aug 24, 2017	2.720	2.800	2.690	2.780	249,950	+0.08(+2.96%)
Aug 23, 2017	2.730	2.730	2.660	2.700	126,260	-0.01(-0.37%)
Aug 22, 2017	2.730	2.760	2.710	2.710	48,986	-0.04(-1.45%)
Aug 21, 2017	2.720	2.770	2.720	2.750	118,551	+0.03(+1.10%)
Aug 18, 2017	2.760	2.800	2.700	2.720	234,107	-0.04(-1.45%)
Aug 17, 2017	2.830	2.830	2.740	2.760	235,343	-0.05(-1.61%)
Aug 16, 2017	2.740	2.820	2.650	2.805	328,822	+0.07(+2.38%)
Aug 15, 2017	2.690	2.780	2.660	2.740	118,934	+0.00(+0.00%)
Aug 14, 2017	2.740	2.790	2.680	2.740	121,293	-0.01(-0.36%)
Aug 11, 2017	2.770	2.840	2.740	2.750	136,633	-0.04(-1.43%)
Aug 10, 2017	2.800	2.820	2.750	2.790	307,720	+0.03(+1.09%)
Aug 09, 2017	2.740	2.780	2.674	2.760	198,455	+0.04(+1.47%)
Aug 08, 2017	2.810	2.820	2.680	2.720	333,317	-0.05(-1.81%)
Aug 07, 2017	2.750	2.850	2.730	2.770	199,921	-0.03(-1.07%)
Aug 04, 2017	2.820	2.830	2.730	2.800	218,951	+0.07(+2.56%)
Aug 03, 2017	2.830	2.840	2.725	2.730	304,723	-0.06(-2.15%)
Aug 02, 2017	2.890	2.890	2.770	2.790	212,081	-0.10(-3.46%)
Aug 01, 2017	2.930	2.960	2.880	2.890	226,925	-0.04(-1.37%)
Jul 31, 2017	2.910	2.980	2.890	2.930	155,921	+0.06(+2.09%)
Jul 28, 2017	2.830	2.915	2.830	2.870	228,234	+0.07(+2.50%)
Jul 27, 2017	2.850	2.880	2.780	2.800	455,070	-0.05(-1.75%)
Jul 26, 2017	2.810	2.877	2.750	2.850	321,963	+0.02(+0.71%)
Jul 25, 2017	2.830	2.860	2.770	2.830	237,443	-0.01(-0.35%)
Jul 24, 2017	2.900	3.000	2.790	2.840	238,313	-0.06(-2.07%)
Jul 21, 2017	2.960	2.970	2.885	2.900	103,135	-0.05(-1.69%)
Jul 20, 2017	2.950	2.980	2.895	2.950	205,014	+0.02(+0.51%)
Jul 19, 2017	2.960	2.980	2.930	2.935	203,830	+0.00(+0.17%)
Jul 18, 2017	2.940	2.970	2.914	2.930	208,616	+0.02(+0.69%)
Jul 17, 2017	2.850	2.950	2.850	2.910	156,201	+0.09(+3.19%)
Jul 14, 2017	2.820	2.900	2.800	2.820	282,735	+0.05(+1.81%)
Jul 13, 2017	2.860	2.870	2.750	2.770	170,964	-0.06(-1.95%)
Jul 12, 2017	2.870	2.910	2.820	2.825	209,491	-0.02(-0.88%)
Jul 11, 2017	2.830	2.880	2.770	2.850	191,723	+0.00(+0.00%)
Jul 10, 2017	2.740	2.910	2.730	2.850	537,014	+0.06(+2.15%)
Jul 07, 2017	2.790	2.845	2.710	2.790	390,534	+0.00(+0.00%)
Jul 06, 2017	2.950	2.950	2.770	2.790	452,423	-0.17(-5.74%)
Jul 05, 2017	2.990	3.050	2.920	2.960	428,987	-0.10(-3.27%)
Jul 03, 2017	3.180	3.180	3.060	3.060	143,553	-0.15(-4.67%)
Jun 30, 2017	3.230	3.280	3.160	3.210	330,781	-0.08(-2.43%)
Jun 29, 2017	3.330	3.330	3.230	3.290	381,144	-0.00(-0.01%)
Jun 28, 2017	3.280	3.310	3.170	3.290	211,675	+0.04(+1.24%)
Jun 27, 2017	3.270	3.286	3.150	3.250	231,273	+0.02(+0.62%)
Jun 26, 2017	3.090	3.250	3.010	3.230	358,337	+0.14(+4.53%)
Jun 23, 2017	3.050	3.100	2.970	3.090	302,247	+0.10(+3.34%)
Jun 22, 2017	2.980	3.046	2.930	2.990	386,515	+0.09(+3.10%)
Jun 21, 2017	2.900	2.965	2.870	2.900	260,582	+0.00(+0.00%)
Jun 20, 2017	2.900	2.934	2.800	2.900	277,267	+0.00(+0.00%)
Jun 19, 2017	3.100	3.100	2.850	2.900	482,039	-0.12(-3.97%)
Jun 16, 2017	2.940	3.050	2.930	3.020	452,214	+0.08(+2.72%)
Jun 15, 2017	2.900	2.990	2.870	2.940	260,460	+0.01(+0.34%)
Jun 14, 2017	3.070	3.100	2.875	2.930	269,393	-0.06(-2.01%)
Jun 13, 2017	2.930	3.050	2.890	2.990	181,582	+0.07(+2.39%)
Jun 12, 2017	2.830	2.970	2.830	2.920	163,337	+0.08(+2.82%)
Jun 09, 2017	2.910	2.915	2.840	2.840	180,243	-0.10(-3.40%)
Jun 08, 2017	3.020	3.020	2.890	2.940	140,879	-0.11(-3.61%)
Jun 07, 2017	3.080	3.150	2.990	3.050	144,778	-0.04(-1.29%)
Jun 06, 2017	3.020	3.110	2.970	3.090	363,873	-0.16(-4.92%)
Jun 05, 2017	2.880	3.250	2.865	3.250	194,380	+0.37(+12.85%)
Jun 02, 2017	2.850	2.910	2.820	2.880	206,724	+0.03(+1.05%)
Jun 01, 2017	2.900	2.900	2.820	2.850	248,609	-0.05(-1.72%)
May 31, 2017	2.850	2.950	2.740	2.900	426,614	+0.01(+0.35%)
May 30, 2017	3.060	3.060	2.870	2.890	258,258	-0.19(-6.17%)
May 26, 2017	3.030	3.115	2.981	3.080	278,841	+0.20(+6.94%)
May 25, 2017	2.930	2.950	2.800	2.880	481,076	-0.10(-3.36%)
May 24, 2017	2.950	3.010	2.800	2.980	345,026	+0.04(+1.36%)
May 23, 2017	3.180	3.200	2.880	2.940	532,853	-0.25(-7.84%)
May 22, 2017	3.020	3.250	3.020	3.190	156,676	+0.16(+5.28%)
May 19, 2017	3.000	3.120	2.990	3.030	117,604	+0.00(+0.00%)
May 18, 2017	3.260	3.260	3.030	3.030	130,971	-0.23(-7.06%)
May 17, 2017	3.350	3.350	3.210	3.260	167,964	-0.05(-1.51%)
May 16, 2017	3.380	3.380	3.180	3.310	171,014	+0.09(+2.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Silvercorp Metals (NY: SVM )

Historical Prices

Popular Pages