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 (%)
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%)
Jul 02, 2013 2.870 2.870 2.620 2.740 263,014 -0.21(-7.12%)
Jun 28, 2013 2.950 2.950 2.950 0 +0.31(+11.74%)
Jun 27, 2013 2.530 2.640 2.530 2.640 93,921 +0.10(+3.94%)
Jun 26, 2013 2.540 2.575 2.490 2.540 239,083 -0.12(-4.51%)
Jun 25, 2013 2.530 2.770 2.530 2.660 121,746 +0.10(+3.91%)
Jun 24, 2013 2.620 2.620 2.480 2.560 95,883 -0.12(-4.48%)
Jun 21, 2013 2.610 2.700 2.550 2.680 262,752 +0.09(+3.47%)
Jun 20, 2013 2.520 2.690 2.520 2.590 190,285 -0.12(-4.43%)
Jun 19, 2013 2.800 2.800 2.700 2.710 100,780 -0.08(-2.87%)
Jun 18, 2013 2.800 2.870 2.750 2.790 59,961 -0.03(-1.06%)
Jun 17, 2013 2.870 2.940 2.810 2.820 78,457 -0.12(-4.08%)
Jun 14, 2013 3.060 3.060 2.930 2.940 41,165 -0.09(-2.97%)
Jun 13, 2013 2.920 3.030 2.910 3.030 64,632 +0.07(+2.36%)
Jun 12, 2013 2.960 3.050 2.940 2.960 47,328 -0.03(-1.00%)
Jun 11, 2013 2.980 3.030 2.960 2.990 37,924 -0.06(-1.97%)
Jun 10, 2013 3.020 3.050 2.920 3.050 59,050 +0.07(+2.35%)
Jun 07, 2013 3.110 3.130 2.980 2.980 119,399 -0.22(-6.88%)
Jun 06, 2013 3.240 3.290 3.180 3.200 81,208 -0.04(-1.23%)
Jun 05, 2013 3.290 3.310 3.160 3.240 162,410 -0.03(-0.92%)
Jun 04, 2013 3.280 3.310 3.220 3.270 177,381 +0.02(+0.62%)
Jun 03, 2013 3.290 3.290 3.190 3.250 85,834 +0.01(+0.31%)
May 31, 2013 3.180 3.240 3.070 3.240 134,480 +0.03(+0.93%)
May 30, 2013 3.060 3.250 3.060 3.210 189,680 +0.19(+6.29%)
May 29, 2013 2.880 3.030 2.880 3.020 138,480 +0.12(+4.14%)
May 28, 2013 2.850 2.970 2.810 2.900 104,090 +0.05(+1.75%)
May 27, 2013 2.830 2.860 2.810 2.850 16,031 +0.02(+0.71%)
May 24, 2013 2.850 2.910 2.820 2.830 213,564 -0.03(-1.05%)
May 23, 2013 2.860 2.910 2.830 2.860 134,501 +0.06(+2.14%)
May 22, 2013 2.790 2.900 2.770 2.800 75,675 +0.09(+3.32%)
May 21, 2013 2.700 2.790 2.660 2.710 84,543 +0.09(+3.44%)
May 17, 2013 2.620 2.620 2.620 0 -0.06(-2.24%)
May 16, 2013 2.600 2.700 2.560 2.680 115,804 +0.03(+1.13%)
May 15, 2013 2.790 2.820 2.610 2.650 148,080 -0.21(-7.34%)
May 13, 2013 2.940 2.950 2.850 2.860 127,394 -0.10(-3.38%)
May 10, 2013 2.830 2.970 2.800 2.960 59,403 +0.06(+2.07%)
May 09, 2013 2.950 3.010 2.860 2.900 61,010 -0.06(-2.03%)
May 08, 2013 2.850 2.960 2.840 2.960 106,474 +0.14(+4.96%)
May 07, 2013 2.770 2.870 2.770 2.820 117,345 -0.07(-2.42%)
May 06, 2013 3.010 3.020 2.860 2.890 119,284 -0.06(-2.03%)
May 03, 2013 2.910 3.050 2.910 2.950 109,113 +0.04(+1.37%)
May 02, 2013 3.060 3.060 2.890 2.910 135,310 -0.07(-2.35%)
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.