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 (%)
Aug 31, 2009 3.890 4.050 3.800 4.030 497,741 +0.10(+2.54%)
Aug 28, 2009 3.800 3.970 3.800 3.930 537,497 +0.19(+5.08%)
Aug 27, 2009 3.800 3.800 3.630 3.740 316,597 -0.05(-1.32%)
Aug 26, 2009 3.840 3.840 3.720 3.790 169,120 +0.00(+0.00%)
Aug 25, 2009 3.780 3.880 3.750 3.790 252,845 +0.04(+1.07%)
Aug 24, 2009 3.590 3.790 3.530 3.750 588,665 +0.21(+5.93%)
Aug 21, 2009 3.560 3.630 3.510 3.540 402,627 +0.05(+1.43%)
Aug 20, 2009 3.510 3.540 3.460 3.490 215,424 +0.02(+0.58%)
Aug 19, 2009 3.530 3.530 3.440 3.470 1,018,730 -0.07(-1.98%)
Aug 18, 2009 3.540 3.600 3.510 3.540 286,806 +0.10(+2.91%)
Aug 17, 2009 3.450 3.560 3.400 3.440 431,580 -0.30(-8.02%)
Aug 14, 2009 3.900 3.920 3.600 3.740 315,550 -0.09(-2.35%)
Aug 13, 2009 3.800 3.910 3.760 3.830 396,503 +0.14(+3.79%)
Aug 12, 2009 3.610 3.720 3.550 3.690 256,584 +0.16(+4.53%)
Aug 11, 2009 3.670 3.700 3.510 3.530 209,577 -0.12(-3.29%)
Aug 10, 2009 3.680 3.710 3.500 3.650 384,795 -0.03(-0.82%)
Aug 07, 2009 3.820 3.860 3.660 3.680 437,523 -0.06(-1.60%)
Aug 06, 2009 3.970 4.010 3.710 3.740 367,516 -0.16(-4.10%)
Aug 05, 2009 3.940 4.030 3.880 3.900 414,115 -0.05(-1.27%)
Aug 04, 2009 4.020 4.050 3.900 3.950 784,874 +0.00(+0.00%)
Jul 31, 2009 3.780 3.960 3.780 3.950 356,625 +0.11(+2.86%)
Jul 30, 2009 3.720 3.930 3.670 3.840 335,711 +0.17(+4.63%)
Jul 29, 2009 3.710 3.710 3.560 3.670 282,258 -0.04(-1.08%)
Jul 28, 2009 3.810 3.810 3.650 3.710 430,221 -0.12(-3.13%)
Jul 27, 2009 3.890 3.960 3.820 3.830 214,971 -0.02(-0.52%)
Jul 24, 2009 3.900 3.930 3.830 3.850 163,587 -0.08(-2.04%)
Jul 23, 2009 3.950 4.000 3.910 3.930 317,539 +0.02(+0.51%)
Jul 22, 2009 3.880 4.030 3.840 3.910 633,864 +0.03(+0.77%)
Jul 21, 2009 4.040 4.040 3.810 3.880 840,334 -0.02(-0.51%)
Jul 20, 2009 3.750 3.910 3.680 3.900 1,044,672 +0.34(+9.55%)
Jul 17, 2009 3.540 3.620 3.530 3.560 158,950 -0.02(-0.56%)
Jul 16, 2009 3.660 3.690 3.530 3.580 258,335 -0.07(-1.92%)
Jul 15, 2009 3.520 3.780 3.520 3.650 554,692 +0.27(+7.99%)
Jul 14, 2009 3.410 3.520 3.370 3.380 397,614 +0.00(+0.00%)
Jul 13, 2009 3.340 3.380 3.180 3.380 524,429 +0.06(+1.81%)
Jul 10, 2009 3.280 3.350 3.220 3.320 278,404 +0.04(+1.22%)
Jul 09, 2009 3.250 3.350 3.180 3.280 922,195 +0.10(+3.14%)
Jul 08, 2009 3.510 3.510 3.120 3.180 1,158,523 -0.38(-10.67%)
Jul 07, 2009 3.830 3.830 3.540 3.560 481,059 -0.17(-4.56%)
Jul 06, 2009 3.920 3.940 3.730 3.730 510,993 -0.21(-5.33%)
Jul 03, 2009 4.000 4.040 3.930 3.940 71,089 -0.07(-1.75%)
Jul 02, 2009 4.080 4.080 3.930 4.010 342,720 -0.05(-1.23%)
Jun 30, 2009 4.290 4.350 4.030 4.060 496,864 -0.18(-4.25%)
Jun 29, 2009 4.100 4.290 4.010 4.240 966,502 +0.23(+5.74%)
Jun 26, 2009 4.110 4.210 3.970 4.010 780,537 -0.08(-1.96%)
Jun 25, 2009 3.920 4.100 3.960 4.090 1,028,249 +0.19(+4.87%)
Jun 24, 2009 3.760 3.950 3.760 3.900 733,577 +0.22(+5.98%)
Jun 23, 2009 3.540 3.760 3.460 3.680 663,671 +0.11(+3.08%)
Jun 22, 2009 3.700 3.740 3.500 3.570 639,516 -0.28(-7.27%)
Jun 19, 2009 3.590 3.850 3.590 3.850 615,901 +0.30(+8.45%)
Jun 18, 2009 3.460 3.630 3.450 3.550 624,867 +0.01(+0.28%)
Jun 17, 2009 3.650 3.700 3.430 3.540 763,705 -0.12(-3.28%)
Jun 16, 2009 3.730 3.790 3.620 3.660 665,258 +0.08(+2.23%)
Jun 15, 2009 3.860 3.910 3.510 3.580 1,387,125 -0.32(-8.21%)
Jun 12, 2009 3.950 4.000 3.880 3.900 682,746 -0.10(-2.50%)
Jun 11, 2009 4.000 4.110 3.970 4.000 1,413,512 -0.02(-0.50%)
Jun 10, 2009 3.950 4.070 3.910 4.020 1,339,766 +0.14(+3.61%)
Jun 09, 2009 3.930 3.960 3.810 3.880 1,289,409 +0.06(+1.57%)
Jun 08, 2009 4.150 3.950 3.770 3.820 2,049,330 -0.54(-12.39%)
Jun 05, 2009 4.140 4.440 4.050 4.360 1,412,444 +0.11(+2.59%)
Jun 04, 2009 4.110 4.440 4.090 4.250 1,539,881 +0.30(+7.59%)
Jun 03, 2009 3.860 4.200 3.860 3.950 4,562,712 +0.20(+5.33%)
Jun 02, 2009 3.550 3.750 3.500 3.750 1,112,730 +0.20(+5.63%)
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.