Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (TSX: SVM )

4.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 2.900 2.970 2.810 2.940 108,334 +0.07(+2.44%)
Apr 29, 2013 2.900 2.970 2.850 2.870 399,669 +0.00(+0.00%)
Apr 26, 2013 3.100 3.150 2.870 2.870 148,782 -0.22(-7.12%)
Apr 25, 2013 3.000 3.230 2.950 3.090 239,509 +0.20(+6.92%)
Apr 24, 2013 2.810 2.900 2.800 2.890 134,665 +0.15(+5.47%)
Apr 23, 2013 2.690 2.760 2.670 2.740 77,743 -0.01(-0.36%)
Apr 22, 2013 2.790 2.850 2.680 2.750 183,406 +0.02(+0.73%)
Apr 19, 2013 2.810 2.840 2.650 2.730 123,145 -0.04(-1.44%)
Apr 18, 2013 2.660 2.780 2.620 2.770 215,436 +0.14(+5.32%)
Apr 17, 2013 2.800 2.830 2.610 2.630 214,006 -0.14(-5.05%)
Apr 16, 2013 2.950 3.000 2.770 2.770 233,264 -0.10(-3.48%)
Apr 15, 2013 2.810 2.990 2.810 2.870 448,184 -0.32(-10.03%)
Apr 12, 2013 3.290 3.310 3.150 3.190 315,491 -0.17(-5.06%)
Apr 11, 2013 3.410 3.450 3.360 3.360 57,925 -0.04(-1.18%)
Apr 10, 2013 3.540 3.540 3.360 3.400 178,025 -0.18(-5.03%)
Apr 09, 2013 3.360 3.600 3.350 3.580 111,912 +0.22(+6.55%)
Apr 08, 2013 3.440 3.480 3.340 3.360 91,248 -0.07(-2.04%)
Apr 05, 2013 3.490 3.560 3.390 3.430 109,018 -0.02(-0.58%)
Apr 04, 2013 3.350 3.510 3.300 3.450 155,666 +0.06(+1.77%)
Apr 03, 2013 3.560 3.660 3.230 3.390 390,427 -0.15(-4.24%)
Apr 02, 2013 3.870 3.870 3.520 3.540 384,982 -0.43(-10.83%)
Apr 01, 2013 4.010 4.010 3.890 3.970 54,038 -0.07(-1.73%)
Mar 28, 2013 4.040 4.040 4.040 0 -0.05(-1.22%)
Mar 27, 2013 4.020 4.100 4.010 4.090 54,180 +0.00(+0.00%)
Mar 26, 2013 4.050 4.110 3.980 4.090 76,617 -0.01(-0.24%)
Mar 25, 2013 4.030 4.170 3.940 4.100 104,884 +0.02(+0.49%)
Mar 22, 2013 4.090 4.210 4.030 4.080 165,215 -0.07(-1.69%)
Mar 21, 2013 4.000 4.200 3.970 4.150 161,484 +0.21(+5.33%)
Mar 20, 2013 3.940 3.950 3.900 3.940 93,633 -0.02(-0.51%)
Mar 19, 2013 3.860 4.000 3.860 3.960 170,640 +0.06(+1.54%)
Mar 18, 2013 3.850 3.970 3.790 3.900 208,183 +0.15(+4.00%)
Mar 15, 2013 3.650 3.750 3.650 3.750 319,767 +0.13(+3.59%)
Mar 14, 2013 3.740 3.815 3.570 3.620 415,898 -0.16(-4.23%)
Mar 13, 2013 3.980 3.990 3.750 3.780 156,073 -0.18(-4.55%)
Mar 12, 2013 3.980 4.050 3.920 3.960 156,793 +0.02(+0.51%)
Mar 11, 2013 3.860 3.940 3.860 3.940 82,805 +0.03(+0.77%)
Mar 08, 2013 3.720 3.970 3.720 3.910 147,381 +0.04(+1.03%)
Mar 07, 2013 3.760 3.930 3.760 3.870 196,791 +0.13(+3.48%)
Mar 06, 2013 3.600 3.790 3.500 3.740 396,264 +0.23(+6.55%)
Mar 05, 2013 3.590 3.710 3.480 3.510 170,794 +0.02(+0.57%)
Mar 04, 2013 3.720 3.720 3.470 3.490 217,966 -0.23(-6.18%)
Mar 01, 2013 3.830 3.840 3.700 3.720 89,683 -0.08(-2.11%)
Feb 28, 2013 3.830 3.860 3.760 3.800 133,479 -0.03(-0.78%)
Feb 27, 2013 4.140 4.150 3.820 3.830 202,493 -0.33(-7.93%)
Feb 26, 2013 4.050 4.260 4.020 4.160 198,277 +0.27(+6.94%)
Feb 22, 2013 3.820 3.900 3.760 3.890 100,603 +0.14(+3.73%)
Feb 21, 2013 3.680 3.850 3.670 3.750 247,387 +0.01(+0.27%)
Feb 20, 2013 3.930 3.930 3.680 3.740 300,947 -0.24(-6.03%)
Feb 19, 2013 4.070 4.100 3.960 3.980 171,290 -0.12(-2.93%)
Feb 15, 2013 4.100 4.100 4.100 0 -0.04(-0.97%)
Feb 14, 2013 4.270 4.280 4.100 4.140 321,111 -0.12(-2.82%)
Feb 13, 2013 4.360 4.370 4.260 4.260 58,376 -0.09(-2.07%)
Feb 12, 2013 4.310 4.440 4.260 4.350 106,482 +0.04(+0.93%)
Feb 11, 2013 4.340 4.400 4.280 4.310 187,997 -0.17(-3.79%)
Feb 08, 2013 4.410 4.480 4.410 4.480 42,243 +0.07(+1.59%)
Feb 07, 2013 4.250 4.480 4.240 4.410 94,270 +0.14(+3.28%)
Feb 06, 2013 4.360 4.430 4.260 4.270 199,250 -0.11(-2.51%)
Feb 04, 2013 4.380 4.460 4.360 4.380 57,446 -0.01(-0.23%)
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.