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

Silvercorp Metals (TSX: SVM )

5.200 +0.080 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2016 3.390 3.510 3.350 3.510 909,966 +0.11(+3.24%)
Oct 28, 2016 3.400 3.540 3.350 3.400 780,841 -0.03(-0.87%)
Oct 27, 2016 3.580 3.580 3.390 3.430 459,292 -0.10(-2.83%)
Oct 26, 2016 3.650 3.660 3.470 3.530 384,217 -0.12(-3.29%)
Oct 25, 2016 3.610 3.700 3.560 3.650 466,138 +0.10(+2.82%)
Oct 24, 2016 3.820 3.870 3.510 3.550 493,113 -0.19(-5.08%)
Oct 21, 2016 3.750 3.780 3.670 3.740 363,286 +0.03(+0.81%)
Oct 20, 2016 3.850 3.870 3.690 3.710 401,821 -0.09(-2.37%)
Oct 19, 2016 3.730 3.810 3.600 3.800 748,470 +0.15(+4.11%)
Oct 18, 2016 3.510 3.660 3.450 3.650 574,984 +0.22(+6.41%)
Oct 17, 2016 3.390 3.470 3.390 3.430 175,047 +0.06(+1.78%)
Oct 14, 2016 3.410 3.540 3.350 3.370 430,594 -0.10(-2.88%)
Oct 13, 2016 3.450 3.530 3.400 3.470 540,859 +0.08(+2.36%)
Oct 12, 2016 3.390 3.450 3.320 3.390 418,678 +0.03(+0.89%)
Oct 11, 2016 3.430 3.480 3.320 3.360 499,865 -0.07(-2.04%)
Oct 07, 2016 3.430 3.430 3.430 0 +0.06(+1.78%)
Oct 06, 2016 3.380 3.540 3.310 3.370 778,603 -0.22(-6.13%)
Oct 05, 2016 3.620 3.660 3.350 3.590 1,051,006 +0.03(+0.84%)
Oct 04, 2016 3.920 3.920 3.500 3.560 1,115,520 -0.53(-12.96%)
Oct 03, 2016 4.160 4.240 3.960 4.090 689,732 -0.10(-2.39%)
Sep 30, 2016 4.290 4.365 4.110 4.190 753,855 +0.04(+0.96%)
Sep 29, 2016 4.210 4.310 4.150 4.150 748,083 -0.14(-3.26%)
Sep 28, 2016 4.360 4.400 4.050 4.290 816,312 -0.05(-1.15%)
Sep 27, 2016 4.230 4.370 4.225 4.340 734,780 +0.03(+0.70%)
Sep 26, 2016 4.500 4.550 4.280 4.310 505,258 -0.18(-4.01%)
Sep 23, 2016 4.490 4.600 4.380 4.490 587,925 +0.01(+0.22%)
Sep 22, 2016 4.680 4.730 4.400 4.480 868,247 -0.15(-3.24%)
Sep 21, 2016 4.450 4.660 4.400 4.630 1,126,439 +0.31(+7.18%)
Sep 20, 2016 4.370 4.370 4.270 4.320 347,186 -0.02(-0.46%)
Sep 19, 2016 4.430 4.480 4.310 4.340 522,045 +0.08(+1.88%)
Sep 16, 2016 4.400 4.470 4.160 4.260 7,624,304 -0.17(-3.84%)
Sep 15, 2016 4.340 4.545 4.240 4.430 875,095 +0.10(+2.31%)
Sep 14, 2016 4.420 4.580 4.280 4.330 1,100,306 +0.05(+1.17%)
Sep 13, 2016 4.570 4.570 4.210 4.280 1,118,490 -0.28(-6.14%)
Sep 12, 2016 4.150 4.660 4.090 4.560 1,760,319 +0.28(+6.54%)
Sep 09, 2016 4.500 4.580 4.260 4.280 958,796 -0.37(-7.96%)
Sep 08, 2016 4.600 4.730 4.550 4.650 1,049,741 +0.03(+0.65%)
Sep 07, 2016 4.410 4.645 4.330 4.620 1,223,442 +0.20(+4.52%)
Sep 06, 2016 4.200 4.440 4.140 4.420 1,656,720 +0.42(+10.50%)
Sep 02, 2016 4.000 4.000 4.000 0 +0.39(+10.80%)
Sep 01, 2016 3.390 3.640 3.330 3.610 884,519 +0.12(+3.44%)
Aug 31, 2016 3.610 3.720 3.440 3.490 707,752 -0.15(-4.12%)
Aug 30, 2016 3.890 3.920 3.580 3.640 714,375 -0.29(-7.38%)
Aug 29, 2016 3.880 3.990 3.820 3.930 342,017 -0.02(-0.51%)
Aug 26, 2016 3.850 4.110 3.700 3.950 949,260 +0.21(+5.61%)
Aug 25, 2016 3.730 3.890 3.610 3.740 927,625 -0.08(-2.09%)
Aug 24, 2016 4.080 4.110 3.730 3.820 1,814,007 -0.34(-8.17%)
Aug 23, 2016 4.110 4.220 4.080 4.160 785,997 -0.02(-0.48%)
Aug 22, 2016 3.960 4.190 3.960 4.180 1,063,804 -0.03(-0.71%)
Aug 19, 2016 4.100 4.220 3.970 4.210 604,913 +0.01(+0.24%)
Aug 18, 2016 4.200 4.240 4.130 4.200 270,867 +0.02(+0.48%)
Aug 17, 2016 4.110 4.270 4.110 4.180 671,319 -0.01(-0.24%)
Aug 16, 2016 4.180 4.210 4.110 4.190 377,883 +0.00(+0.00%)
Aug 15, 2016 4.190 4.210 4.110 4.190 394,087 +0.02(+0.48%)
Aug 12, 2016 4.350 4.350 4.145 4.170 495,177 -0.11(-2.57%)
Aug 11, 2016 4.360 4.450 4.260 4.280 779,328 -0.01(-0.23%)
Aug 10, 2016 4.320 4.320 4.150 4.290 701,997 +0.08(+1.90%)
Aug 09, 2016 4.160 4.240 4.100 4.210 419,772 +0.13(+3.19%)
Aug 08, 2016 4.100 4.285 4.080 4.080 540,784 -0.01(-0.24%)
Aug 05, 2016 4.180 4.190 3.980 4.090 761,599 -0.17(-3.99%)
Aug 04, 2016 4.230 4.320 4.200 4.260 429,909 +0.04(+0.95%)
Aug 03, 2016 4.300 4.300 4.150 4.220 520,107 -0.06(-1.40%)
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.