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

Silvercorp Metals (TSX: SVM )

5.370 +0.390 (+7.83%)
Streaming Delayed Price Updated: 3:54 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 28, 2017 4.180 4.400 4.150 4.300 880,420 +0.12(+2.87%)
Apr 27, 2017 4.440 4.440 4.130 4.180 861,450 -0.21(-4.78%)
Apr 26, 2017 4.250 4.470 4.160 4.390 1,472,560 +0.12(+2.81%)
Apr 25, 2017 4.310 4.330 4.060 4.270 1,374,295 -0.08(-1.84%)
Apr 24, 2017 4.420 4.460 4.300 4.350 909,939 -0.14(-3.12%)
Apr 21, 2017 4.600 4.600 4.470 4.490 559,039 -0.09(-1.97%)
Apr 20, 2017 4.500 4.640 4.500 4.580 788,692 +0.12(+2.69%)
Apr 19, 2017 4.620 4.690 4.360 4.460 1,494,159 -0.22(-4.70%)
Apr 18, 2017 4.620 4.760 4.430 4.680 945,095 +0.06(+1.30%)
Apr 17, 2017 4.950 5.070 4.400 4.620 2,125,536 -0.32(-6.48%)
Apr 13, 2017 5.350 5.350 4.920 4.940 1,516,993 -0.43(-8.01%)
Apr 12, 2017 5.300 5.385 5.220 5.370 837,142 +0.05(+0.94%)
Apr 11, 2017 5.380 5.460 5.270 5.320 721,701 -0.03(-0.56%)
Apr 10, 2017 5.270 5.360 5.170 5.350 764,021 -0.03(-0.56%)
Apr 07, 2017 5.210 5.490 5.180 5.380 1,201,082 +0.20(+3.86%)
Apr 06, 2017 4.850 5.200 4.840 5.180 1,143,656 +0.35(+7.25%)
Apr 05, 2017 4.760 4.860 4.640 4.830 701,702 +0.01(+0.21%)
Apr 04, 2017 4.860 4.870 4.760 4.820 548,210 -0.03(-0.62%)
Apr 03, 2017 4.640 4.920 4.630 4.850 894,225 +0.23(+4.98%)
Mar 31, 2017 4.490 4.670 4.430 4.620 503,022 +0.14(+3.12%)
Mar 30, 2017 4.480 4.560 4.440 4.480 395,129 -0.08(-1.75%)
Mar 29, 2017 4.440 4.630 4.420 4.560 742,974 +0.09(+2.01%)
Mar 28, 2017 4.710 4.730 4.380 4.470 841,016 -0.27(-5.70%)
Mar 27, 2017 4.730 4.780 4.630 4.740 489,882 +0.09(+1.94%)
Mar 24, 2017 4.620 4.740 4.590 4.650 540,490 +0.02(+0.43%)
Mar 23, 2017 4.810 4.850 4.500 4.630 859,649 -0.14(-2.94%)
Mar 22, 2017 4.960 4.960 4.760 4.770 518,984 -0.09(-1.85%)
Mar 21, 2017 4.800 4.970 4.780 4.860 766,927 +0.10(+2.10%)
Mar 20, 2017 4.660 4.800 4.560 4.760 774,217 +0.21(+4.62%)
Mar 17, 2017 4.900 4.910 4.520 4.550 2,403,777 -0.31(-6.38%)
Mar 16, 2017 5.020 5.120 4.760 4.860 1,008,104 +0.01(+0.21%)
Mar 15, 2017 4.650 4.890 4.530 4.850 2,246,377 +0.25(+5.43%)
Mar 14, 2017 5.050 5.060 4.575 4.600 1,337,760 -0.47(-9.27%)
Mar 13, 2017 4.860 5.125 4.830 5.070 1,223,787 +0.16(+3.26%)
Mar 10, 2017 4.630 4.950 4.550 4.910 918,916 +0.36(+7.91%)
Mar 09, 2017 4.540 4.720 4.500 4.550 709,049 -0.04(-0.87%)
Mar 08, 2017 4.510 4.710 4.510 4.590 782,719 -0.05(-1.08%)
Mar 07, 2017 4.560 4.790 4.470 4.640 2,131,267 -0.09(-1.90%)
Mar 06, 2017 5.090 5.120 4.690 4.730 1,422,964 -0.41(-7.98%)
Mar 03, 2017 4.880 5.180 4.760 5.140 1,425,736 +0.24(+4.90%)
Mar 02, 2017 5.230 5.370 4.860 4.900 1,439,847 -0.48(-8.92%)
Mar 01, 2017 5.090 5.430 5.010 5.380 1,265,445 +0.26(+5.08%)
Feb 28, 2017 4.990 5.190 4.870 5.120 1,659,272 +0.32(+6.67%)
Feb 27, 2017 5.580 5.650 4.760 4.800 1,898,118 -0.78(-13.98%)
Feb 24, 2017 5.800 5.830 5.540 5.580 977,863 -0.15(-2.62%)
Feb 23, 2017 5.860 5.900 5.580 5.730 1,460,108 +0.04(+0.70%)
Feb 22, 2017 5.360 5.700 5.320 5.690 1,202,589 +0.35(+6.55%)
Feb 21, 2017 5.210 5.450 5.110 5.340 842,160 +0.02(+0.38%)
Feb 17, 2017 5.320 5.320 5.320 0 +0.17(+3.30%)
Feb 16, 2017 5.110 5.220 5.070 5.150 834,016 +0.12(+2.39%)
Feb 15, 2017 5.010 5.050 4.420 5.030 1,366,583 -0.12(-2.33%)
Feb 14, 2017 5.160 5.170 4.950 5.150 1,100,891 +0.08(+1.58%)
Feb 13, 2017 5.060 5.160 4.950 5.070 917,979 +0.00(+0.00%)
Feb 10, 2017 4.680 5.140 4.670 5.070 1,288,212 +0.31(+6.51%)
Feb 09, 2017 4.850 4.930 4.520 4.760 1,198,070 -0.12(-2.46%)
Feb 08, 2017 5.060 5.250 4.820 4.880 1,334,076 -0.10(-2.01%)
Feb 07, 2017 4.660 5.020 4.660 4.980 1,524,386 +0.27(+5.73%)
Feb 06, 2017 4.300 4.730 4.300 4.710 1,580,086 +0.51(+12.14%)
Feb 03, 2017 3.970 4.200 3.970 4.200 1,017,300 +0.25(+6.33%)
Feb 02, 2017 4.000 4.000 3.890 3.950 727,946 +0.04(+1.02%)
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.