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

Silvercorp Metals (TSX: SVM )

4.880 +0.030 (+0.62%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 10, 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 (%)
Jul 30, 2010 6.600 6.770 6.560 6.760 325,919 +0.20(+3.05%)
Jul 29, 2010 6.600 6.660 6.500 6.560 179,874 -0.03(-0.46%)
Jul 28, 2010 6.420 6.590 6.410 6.590 229,388 +0.09(+1.38%)
Jul 27, 2010 6.610 6.610 6.370 6.500 323,752 -0.13(-1.96%)
Jul 26, 2010 6.830 6.840 6.500 6.630 578,243 -0.24(-3.49%)
Jul 23, 2010 6.700 6.900 6.650 6.870 302,342 +0.22(+3.31%)
Jul 22, 2010 6.630 6.770 6.600 6.650 154,069 +0.11(+1.68%)
Jul 21, 2010 6.580 6.730 6.450 6.540 169,851 +0.01(+0.15%)
Jul 20, 2010 6.300 6.600 6.210 6.530 351,786 +0.19(+3.00%)
Jul 19, 2010 6.510 6.600 6.230 6.340 563,326 -0.31(-4.66%)
Jul 16, 2010 6.840 6.890 6.550 6.650 656,841 -0.35(-5.00%)
Jul 15, 2010 7.000 7.030 6.840 7.000 299,527 +0.00(+0.00%)
Jul 14, 2010 7.000 7.140 6.920 7.000 346,824 -0.03(-0.43%)
Jul 13, 2010 7.000 7.190 6.980 7.030 529,687 +0.15(+2.18%)
Jul 12, 2010 6.800 6.920 6.780 6.880 412,978 +0.07(+1.03%)
Jul 09, 2010 6.600 6.890 6.600 6.810 422,831 +0.19(+2.87%)
Jul 08, 2010 6.790 6.810 6.490 6.620 268,601 -0.15(-2.22%)
Jul 07, 2010 6.380 6.820 6.380 6.770 439,869 +0.35(+5.45%)
Jul 06, 2010 6.610 6.670 6.400 6.420 501,535 -0.25(-3.75%)
Jul 02, 2010 6.900 7.000 6.600 6.670 521,734 -0.33(-4.71%)
Jun 30, 2010 7.450 7.500 6.990 7.000 708,962 -0.41(-5.53%)
Jun 29, 2010 7.450 7.500 7.280 7.410 344,354 -0.12(-1.59%)
Jun 25, 2010 7.470 7.600 7.330 7.530 363,754 +0.26(+3.58%)
Jun 24, 2010 7.200 7.350 7.170 7.270 248,402 +0.09(+1.25%)
Jun 23, 2010 7.110 7.350 7.110 7.180 351,142 +0.06(+0.84%)
Jun 22, 2010 7.250 7.350 7.110 7.120 253,014 -0.09(-1.25%)
Jun 21, 2010 7.750 7.750 7.160 7.210 724,599 -0.44(-5.75%)
Jun 18, 2010 7.650 7.720 7.530 7.650 640,479 +0.25(+3.38%)
Jun 17, 2010 7.500 7.630 7.360 7.400 564,314 +0.05(+0.68%)
Jun 16, 2010 7.030 7.390 7.010 7.350 1,037,271 +0.38(+5.45%)
Jun 15, 2010 6.870 7.020 6.830 6.970 841,838 +0.14(+2.05%)
Jun 14, 2010 7.000 7.070 6.820 6.830 541,741 -0.17(-2.43%)
Jun 11, 2010 6.920 7.000 6.910 7.000 771,251 +0.05(+0.72%)
Jun 10, 2010 6.990 7.110 6.880 6.950 383,151 -0.03(-0.43%)
Jun 09, 2010 7.080 7.170 6.930 6.980 451,962 -0.13(-1.83%)
Jun 08, 2010 7.370 7.430 7.040 7.110 650,477 -0.11(-1.52%)
Jun 07, 2010 6.880 7.400 6.720 7.220 884,556 +0.23(+3.29%)
Jun 04, 2010 7.000 7.140 6.930 6.990 467,854 -0.03(-0.43%)
Jun 03, 2010 7.250 7.320 7.020 7.020 407,524 -0.28(-3.84%)
Jun 02, 2010 7.250 7.370 7.130 7.300 414,062 +0.00(+0.00%)
Jun 01, 2010 7.880 7.890 7.250 7.300 657,482 -0.51(-6.53%)
May 31, 2010 7.890 7.890 7.600 7.810 102,168 +0.09(+1.17%)
May 28, 2010 8.000 7.960 7.690 7.720 423,831 -0.22(-2.77%)
May 27, 2010 7.890 8.020 7.810 7.940 536,968 +0.19(+2.45%)
May 26, 2010 8.110 8.150 7.730 7.750 1,033,124 +0.10(+1.31%)
May 25, 2010 7.200 7.670 7.190 7.650 834,805 +0.62(+8.82%)
May 21, 2010 6.750 7.240 6.500 7.030 898,312 +0.06(+0.86%)
May 20, 2010 7.220 7.100 6.850 6.970 1,342,081 -0.43(-5.81%)
May 19, 2010 7.900 7.900 7.290 7.400 1,678,797 -0.51(-6.45%)
May 18, 2010 8.070 8.160 7.910 7.910 746,210 -0.21(-2.59%)
May 17, 2010 8.500 8.550 7.990 8.120 1,140,603 -0.37(-4.36%)
May 14, 2010 8.600 8.800 8.100 8.490 1,470,444 -0.08(-0.93%)
May 13, 2010 9.010 9.130 8.510 8.570 1,300,485 -0.60(-6.54%)
May 12, 2010 8.930 9.210 8.930 9.170 1,166,419 +0.44(+5.04%)
May 11, 2010 8.350 8.780 8.520 8.730 1,158,911 +0.53(+6.46%)
May 10, 2010 7.960 8.210 8.150 8.200 348,772 +0.21(+2.63%)
May 07, 2010 8.200 8.340 7.870 7.990 1,021,327 -0.31(-3.73%)
May 06, 2010 7.950 8.500 7.920 8.300 1,354,764 +0.33(+4.14%)
May 05, 2010 7.740 8.040 7.560 7.970 1,325,725 -0.03(-0.38%)
May 04, 2010 8.590 8.650 7.930 8.000 1,171,205 -0.57(-6.65%)
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.