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 (%)
Apr 30, 2015 1.500 1.520 1.490 1.510 41,013 -0.01(-0.66%)
Apr 29, 2015 1.570 1.570 1.520 1.520 43,062 -0.05(-3.18%)
Apr 28, 2015 1.500 1.570 1.500 1.570 68,712 +0.05(+3.29%)
Apr 27, 2015 1.490 1.530 1.490 1.520 81,716 +0.04(+2.70%)
Apr 24, 2015 1.470 1.500 1.460 1.480 23,759 +0.00(+0.00%)
Apr 23, 2015 1.440 1.490 1.440 1.480 28,085 +0.03(+2.07%)
Apr 22, 2015 1.460 1.480 1.450 1.450 72,476 -0.03(-2.03%)
Apr 21, 2015 1.460 1.480 1.460 1.480 57,954 +0.02(+1.37%)
Apr 20, 2015 1.500 1.500 1.440 1.460 37,773 -0.02(-1.35%)
Apr 17, 2015 1.530 1.530 1.460 1.480 128,914 -0.04(-2.63%)
Apr 16, 2015 1.570 1.570 1.510 1.520 32,193 -0.01(-0.65%)
Apr 15, 2015 1.520 1.540 1.490 1.530 38,503 +0.03(+2.00%)
Apr 14, 2015 1.550 1.550 1.490 1.500 134,815 -0.01(-0.66%)
Apr 13, 2015 1.560 1.600 1.510 1.510 66,468 -0.08(-5.03%)
Apr 10, 2015 1.530 1.600 1.530 1.590 25,362 +0.04(+2.58%)
Apr 09, 2015 1.560 1.560 1.530 1.550 16,722 -0.01(-0.64%)
Apr 08, 2015 1.580 1.630 1.540 1.560 38,729 -0.04(-2.50%)
Apr 07, 2015 1.600 1.610 1.590 1.600 22,863 +0.01(+0.63%)
Apr 06, 2015 1.560 1.590 1.540 1.590 67,806 +0.08(+5.30%)
Apr 02, 2015 1.510 1.510 1.510 0 -0.04(-2.58%)
Apr 01, 2015 1.500 1.560 1.460 1.550 104,249 +0.08(+5.44%)
Mar 31, 2015 1.490 1.540 1.450 1.470 64,465 -0.01(-0.68%)
Mar 30, 2015 1.510 1.540 1.480 1.480 132,344 -0.08(-5.13%)
Mar 27, 2015 1.530 1.600 1.520 1.560 40,069 +0.03(+1.96%)
Mar 26, 2015 1.630 1.630 1.520 1.530 41,342 -0.04(-2.55%)
Mar 25, 2015 1.650 1.650 1.570 1.570 68,677 +0.00(+0.00%)
Mar 24, 2015 1.620 1.620 1.550 1.570 60,467 -0.07(-4.27%)
Mar 23, 2015 1.630 1.690 1.630 1.640 99,175 +0.04(+2.50%)
Mar 20, 2015 1.650 1.650 1.570 1.600 98,411 -0.02(-1.23%)
Mar 19, 2015 1.600 1.640 1.560 1.620 94,826 +0.02(+1.25%)
Mar 18, 2015 1.500 1.610 1.500 1.600 45,116 +0.09(+5.96%)
Mar 17, 2015 1.530 1.600 1.500 1.510 53,198 -0.08(-5.03%)
Mar 16, 2015 1.520 1.610 1.520 1.590 98,826 +0.07(+4.61%)
Mar 13, 2015 1.440 1.520 1.400 1.520 92,732 +0.07(+4.83%)
Mar 12, 2015 1.520 1.540 1.430 1.450 75,958 -0.08(-5.23%)
Mar 11, 2015 1.400 1.540 1.390 1.530 83,678 +0.09(+6.25%)
Mar 10, 2015 1.510 1.510 1.380 1.440 111,942 -0.02(-1.37%)
Mar 09, 2015 1.560 1.560 1.450 1.460 106,411 -0.07(-4.58%)
Mar 06, 2015 1.560 1.590 1.520 1.530 92,404 -0.08(-4.97%)
Mar 05, 2015 1.560 1.610 1.560 1.610 34,811 +0.04(+2.55%)
Mar 04, 2015 1.620 1.560 1.570 88,979 -0.05(-3.09%)
Mar 03, 2015 1.630 1.680 1.610 1.620 50,320 -0.03(-1.82%)
Mar 02, 2015 1.670 1.680 1.640 1.650 35,499 -0.01(-0.60%)
Feb 27, 2015 1.650 1.690 1.650 1.660 171,476 +0.04(+2.47%)
Feb 26, 2015 1.630 1.670 1.620 1.620 69,861 +0.01(+0.62%)
Feb 25, 2015 1.600 1.640 1.590 1.610 38,220 +0.01(+0.63%)
Feb 24, 2015 1.600 1.650 1.580 1.600 73,273 -0.02(-1.23%)
Feb 23, 2015 1.610 1.660 1.600 1.620 35,002 -0.03(-1.82%)
Feb 20, 2015 1.620 1.700 1.620 1.650 51,722 -0.04(-2.37%)
Feb 19, 2015 1.720 1.730 1.680 1.690 85,300 +0.01(+0.60%)
Feb 18, 2015 1.680 1.700 1.650 1.680 44,613 +0.02(+1.20%)
Feb 17, 2015 1.680 1.680 1.630 1.660 90,806 -0.04(-2.35%)
Feb 13, 2015 1.700 1.700 1.700 0 +0.01(+0.59%)
Feb 12, 2015 1.660 1.690 1.600 1.690 125,693 +0.06(+3.68%)
Feb 11, 2015 1.620 1.630 1.580 1.630 58,445 +0.03(+1.87%)
Feb 10, 2015 1.600 1.600 1.560 1.600 52,312 -0.03(-1.84%)
Feb 09, 2015 1.620 1.630 1.610 1.630 45,386 +0.01(+0.62%)
Feb 06, 2015 1.550 1.650 1.550 1.620 55,436 -0.01(-0.61%)
Feb 05, 2015 1.620 1.630 1.580 1.630 115,892 -0.03(-1.81%)
Feb 04, 2015 1.650 1.670 1.590 1.660 92,451 +0.08(+5.06%)
Feb 03, 2015 1.620 1.630 1.570 1.580 111,770 -0.06(-3.66%)
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.