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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 27, 2013 3.480 3.520 3.350 3.370 107,226 -0.07(-2.03%)
Sep 26, 2013 3.460 3.520 3.410 3.440 102,562 -0.03(-0.86%)
Sep 25, 2013 3.450 3.560 3.410 3.470 99,305 +0.02(+0.58%)
Sep 24, 2013 3.360 3.490 3.300 3.450 156,501 +0.05(+1.47%)
Sep 23, 2013 3.420 3.510 3.360 3.400 203,568 -0.08(-2.30%)
Sep 20, 2013 3.610 3.610 3.370 3.480 373,016 -0.18(-4.92%)
Sep 19, 2013 3.830 3.880 3.600 3.660 219,160 -0.14(-3.68%)
Sep 18, 2013 3.370 3.835 3.300 3.800 266,633 +0.44(+13.10%)
Sep 17, 2013 3.310 3.380 3.310 3.360 91,897 +0.03(+0.90%)
Sep 16, 2013 3.440 3.440 3.250 3.330 177,703 -0.08(-2.35%)
Sep 13, 2013 3.470 3.470 3.280 3.410 280,197 -0.07(-2.01%)
Sep 12, 2013 3.610 3.670 3.480 3.480 169,155 -0.31(-8.18%)
Sep 11, 2013 3.790 3.860 3.730 3.790 111,697 -0.01(-0.26%)
Sep 10, 2013 3.950 3.950 3.770 3.800 216,469 -0.21(-5.24%)
Sep 09, 2013 4.000 4.060 3.980 4.010 126,582 -0.04(-0.99%)
Sep 06, 2013 4.000 4.070 3.960 4.050 455,508 +0.10(+2.53%)
Sep 05, 2013 3.890 3.990 3.870 3.950 240,272 +0.10(+2.60%)
Sep 04, 2013 3.850 3.870 3.750 3.850 198,758 -0.17(-4.23%)
Sep 03, 2013 3.950 4.060 3.900 4.020 129,966 +0.14(+3.61%)
Aug 30, 2013 3.880 3.880 3.880 0 -0.05(-1.27%)
Aug 29, 2013 3.910 4.090 3.840 3.930 180,838 -0.01(-0.25%)
Aug 28, 2013 4.120 4.180 3.920 3.940 213,529 -0.19(-4.60%)
Aug 27, 2013 4.350 4.430 4.050 4.130 273,768 -0.09(-2.13%)
Aug 26, 2013 4.080 4.380 4.080 4.220 439,269 +0.16(+3.94%)
Aug 23, 2013 3.880 4.080 3.860 4.060 177,962 +0.18(+4.64%)
Aug 22, 2013 3.810 3.970 3.810 3.880 167,084 +0.10(+2.65%)
Aug 21, 2013 3.890 3.890 3.770 3.780 109,515 -0.12(-3.08%)
Aug 20, 2013 3.750 3.930 3.750 3.900 237,250 +0.15(+4.00%)
Aug 19, 2013 3.950 3.950 3.750 3.750 162,680 -0.20(-5.06%)
Aug 16, 2013 3.910 4.000 3.840 3.950 237,306 +0.07(+1.80%)
Aug 15, 2013 3.830 3.950 3.740 3.880 323,031 +0.04(+1.04%)
Aug 14, 2013 3.560 3.900 3.560 3.840 322,867 +0.27(+7.56%)
Aug 13, 2013 3.550 3.600 3.430 3.570 195,549 +0.05(+1.42%)
Aug 12, 2013 3.300 3.520 3.270 3.520 359,157 +0.33(+10.34%)
Aug 09, 2013 3.000 3.190 2.950 3.190 102,473 +0.16(+5.28%)
Aug 08, 2013 2.910 3.050 2.910 3.030 107,233 +0.16(+5.57%)
Aug 07, 2013 2.830 2.900 2.760 2.870 66,856 +0.03(+1.06%)
Aug 06, 2013 2.870 3.120 2.830 2.840 133,101 -0.28(-8.97%)
Aug 02, 2013 3.120 3.120 3.120 0 +0.08(+2.63%)
Aug 01, 2013 3.220 3.270 3.030 3.040 81,662 -0.15(-4.70%)
Jul 31, 2013 3.310 3.320 3.120 3.190 125,050 -0.10(-3.04%)
Jul 30, 2013 3.340 3.380 3.290 3.290 82,422 -0.07(-2.08%)
Jul 29, 2013 3.320 3.390 3.290 3.360 122,021 +0.04(+1.20%)
Jul 26, 2013 3.260 3.330 3.200 3.320 73,241 +0.03(+0.91%)
Jul 25, 2013 3.160 3.340 3.160 3.290 105,180 +0.11(+3.46%)
Jul 24, 2013 3.260 3.290 3.090 3.180 144,999 -0.09(-2.75%)
Jul 23, 2013 3.140 3.270 3.050 3.270 211,396 +0.17(+5.48%)
Jul 22, 2013 3.000 3.140 2.980 3.100 188,108 +0.18(+6.16%)
Jul 19, 2013 2.860 2.950 2.860 2.920 42,758 +0.05(+1.74%)
Jul 18, 2013 2.850 2.900 2.840 2.870 61,840 +0.04(+1.41%)
Jul 17, 2013 2.920 3.000 2.805 2.830 119,203 -0.07(-2.41%)
Jul 16, 2013 2.830 2.900 2.760 2.900 131,888 +0.12(+4.32%)
Jul 15, 2013 2.770 2.800 2.730 2.780 47,863 +0.01(+0.36%)
Jul 12, 2013 2.750 2.780 2.710 2.770 58,671 +0.00(+0.00%)
Jul 11, 2013 2.840 2.850 2.730 2.770 116,155 +0.05(+1.84%)
Jul 10, 2013 2.720 2.720 2.650 2.720 57,669 +0.04(+1.49%)
Jul 09, 2013 2.720 2.700 2.620 2.680 57,394 +0.06(+2.29%)
Jul 08, 2013 2.820 2.840 2.620 2.620 131,640 -0.13(-4.73%)
Jul 05, 2013 2.690 2.750 2.650 2.750 73,910 -0.03(-1.08%)
Jul 04, 2013 2.750 2.780 2.730 2.780 18,203 +0.07(+2.58%)
Jul 03, 2013 2.780 2.830 2.710 2.710 78,290 -0.03(-1.09%)
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.