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 (%)
Jan 30, 2009 2.830 2.840 2.650 2.750 241,180 +0.05(+1.85%)
Jan 29, 2009 2.570 2.760 2.550 2.700 274,480 +0.08(+3.05%)
Jan 28, 2009 2.740 2.750 2.620 2.620 363,545 -0.07(-2.60%)
Jan 27, 2009 2.700 2.770 2.620 2.690 213,333 +0.05(+1.89%)
Jan 26, 2009 2.780 2.930 2.610 2.640 494,990 -0.01(-0.38%)
Jan 23, 2009 2.580 2.820 2.500 2.650 736,226 +0.16(+6.43%)
Jan 22, 2009 2.400 2.600 2.380 2.490 356,836 -0.01(-0.40%)
Jan 21, 2009 2.430 2.500 2.320 2.500 343,481 +0.08(+3.31%)
Jan 20, 2009 2.500 2.590 2.420 2.420 634,018 -0.01(-0.41%)
Jan 19, 2009 2.330 2.520 2.300 2.430 137,676 +0.13(+5.65%)
Jan 16, 2009 2.290 2.350 2.240 2.300 413,262 +0.14(+6.48%)
Jan 15, 2009 2.060 2.190 1.940 2.160 457,755 +0.05(+2.37%)
Jan 14, 2009 2.190 2.190 2.030 2.110 699,866 -0.09(-4.09%)
Jan 13, 2009 2.190 2.330 2.160 2.200 165,902 +0.00(+0.00%)
Jan 12, 2009 2.440 2.450 2.150 2.200 370,913 -0.27(-10.93%)
Jan 09, 2009 2.550 2.550 2.440 2.470 353,268 -0.03(-1.20%)
Jan 08, 2009 2.530 2.640 2.470 2.500 362,966 +0.06(+2.46%)
Jan 07, 2009 2.600 2.600 2.420 2.440 313,575 -0.16(-6.15%)
Jan 06, 2009 2.370 2.610 2.350 2.600 423,067 +0.18(+7.44%)
Jan 05, 2009 2.480 2.480 2.340 2.420 620,034 -0.18(-6.92%)
Jan 02, 2009 2.550 2.680 2.450 2.600 373,950 -0.01(-0.38%)
Dec 31, 2008 2.800 2.800 2.550 2.610 616,877 -0.34(-11.53%)
Dec 30, 2008 2.980 2.990 2.880 2.950 245,274 +0.00(+0.00%)
Dec 29, 2008 2.750 3.000 2.720 2.950 358,294 +0.39(+15.23%)
Dec 24, 2008 2.550 2.600 2.540 2.560 71,609 +0.01(+0.39%)
Dec 23, 2008 2.600 2.680 2.540 2.550 369,635 -0.04(-1.54%)
Dec 22, 2008 2.670 2.750 2.540 2.590 367,064 -0.14(-5.13%)
Dec 19, 2008 2.270 2.730 2.260 2.730 409,419 +0.25(+10.08%)
Dec 18, 2008 2.750 2.750 2.280 2.480 610,343 -0.30(-10.79%)
Dec 17, 2008 2.680 2.780 2.670 2.780 64,510 +0.19(+7.34%)
Dec 16, 2008 2.370 2.600 2.250 2.590 570,296 +0.20(+8.37%)
Dec 15, 2008 2.340 2.500 2.170 2.390 509,053 +0.21(+9.63%)
Dec 12, 2008 2.010 2.230 2.010 2.180 428,949 +0.01(+0.46%)
Dec 11, 2008 2.190 2.550 2.090 2.170 706,153 +0.11(+5.34%)
Dec 10, 2008 1.820 2.100 1.820 2.060 538,704 +0.27(+15.08%)
Dec 09, 2008 1.790 1.850 1.710 1.790 179,195 -0.04(-2.19%)
Dec 08, 2008 1.800 1.900 1.750 1.830 343,264 +0.15(+8.93%)
Dec 05, 2008 1.530 1.700 1.410 1.680 318,089 +0.07(+4.35%)
Dec 04, 2008 1.730 1.890 1.590 1.610 396,485 -0.17(-9.55%)
Dec 03, 2008 1.850 1.890 1.750 1.780 193,975 -0.12(-6.32%)
Dec 02, 2008 1.890 1.900 1.810 1.900 385,427 +0.10(+5.56%)
Dec 01, 2008 1.850 1.880 1.790 1.800 1,119,110 -0.20(-10.00%)
Nov 28, 2008 1.910 2.000 1.850 2.000 398,990 +0.15(+8.11%)
Nov 27, 2008 1.930 1.930 1.850 1.850 156,195 -0.05(-2.63%)
Nov 26, 2008 1.900 1.950 1.840 1.900 521,248 +0.00(+0.00%)
Nov 25, 2008 1.900 1.900 1.750 1.900 1,169,366 +0.05(+2.70%)
Nov 24, 2008 1.800 1.900 1.730 1.850 876,340 +0.27(+17.09%)
Nov 21, 2008 1.340 1.580 1.330 1.580 999,094 +0.35(+28.46%)
Nov 20, 2008 1.400 1.430 1.210 1.230 533,839 -0.13(-9.56%)
Nov 19, 2008 1.510 1.660 1.250 1.360 564,962 -0.16(-10.53%)
Nov 18, 2008 1.680 1.690 1.500 1.520 408,227 -0.18(-10.59%)
Nov 17, 2008 1.760 1.790 1.640 1.700 330,747 -0.09(-5.03%)
Nov 14, 2008 1.890 1.890 1.750 1.790 385,539 -0.07(-3.76%)
Nov 13, 2008 1.970 1.970 1.750 1.860 487,301 -0.01(-0.53%)
Nov 12, 2008 2.050 2.080 1.850 1.870 385,247 -0.24(-11.37%)
Nov 11, 2008 2.260 2.260 2.100 2.110 364,404 -0.24(-10.21%)
Nov 10, 2008 2.450 2.550 2.290 2.350 328,721 +0.05(+2.17%)
Nov 07, 2008 2.400 2.440 2.250 2.300 347,083 -0.06(-2.54%)
Nov 06, 2008 2.740 2.900 2.360 2.360 387,406 -0.29(-10.94%)
Nov 05, 2008 2.770 2.890 2.640 2.650 696,218 -0.34(-11.37%)
Nov 04, 2008 2.620 2.990 2.610 2.990 353,065 +0.47(+18.65%)
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.