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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 9.660 9.660 9.260 9.270 625,251 -0.53(-5.41%)
Oct 28, 2011 9.680 10.00 9.650 9.800 869,526 +0.08(+0.82%)
Oct 27, 2011 9.800 9.800 9.580 9.720 850,435 +0.13(+1.36%)
Oct 26, 2011 9.610 9.810 9.250 9.590 1,044,782 +0.08(+0.84%)
Oct 25, 2011 9.580 9.750 9.240 9.510 1,291,599 -0.09(-0.94%)
Oct 24, 2011 8.780 9.870 8.760 9.600 3,187,287 +1.42(+17.36%)
Oct 21, 2011 8.240 8.370 8.160 8.180 426,195 +0.10(+1.24%)
Oct 20, 2011 8.130 8.270 7.940 8.080 478,319 -0.11(-1.34%)
Oct 19, 2011 8.520 8.520 8.160 8.190 522,546 -0.40(-4.66%)
Oct 18, 2011 8.200 8.620 7.870 8.590 699,877 +0.22(+2.63%)
Oct 17, 2011 8.640 8.760 8.220 8.370 423,691 -0.33(-3.79%)
Oct 14, 2011 8.660 8.720 8.450 8.700 411,317 +0.23(+2.72%)
Oct 13, 2011 8.590 8.660 8.240 8.470 516,187 -0.14(-1.63%)
Oct 12, 2011 9.140 9.150 8.540 8.610 561,703 -0.35(-3.91%)
Oct 11, 2011 9.100 9.240 8.880 8.960 673,082 +0.05(+0.56%)
Oct 07, 2011 8.750 9.030 8.690 8.910 950,837 +0.17(+1.95%)
Oct 06, 2011 8.420 8.740 8.560 8.740 1,282,043 +0.49(+5.94%)
Oct 05, 2011 7.850 8.290 7.720 8.250 615,422 +0.30(+3.77%)
Oct 04, 2011 7.650 8.000 7.610 7.950 1,142,301 -0.05(-0.62%)
Oct 03, 2011 8.460 8.600 7.830 8.000 1,005,781 -0.29(-3.50%)
Sep 30, 2011 7.830 8.520 7.830 8.290 1,481,211 +0.19(+2.35%)
Sep 29, 2011 7.850 8.160 7.740 8.100 1,617,300 +0.49(+6.44%)
Sep 28, 2011 7.950 7.960 7.550 7.610 1,048,073 -0.17(-2.19%)
Sep 27, 2011 7.630 8.150 7.630 7.780 1,409,936 +0.37(+4.99%)
Sep 26, 2011 6.810 7.550 6.800 7.410 1,655,328 +0.50(+7.24%)
Sep 23, 2011 6.800 7.240 6.800 6.910 1,054,673 -0.14(-1.99%)
Sep 22, 2011 6.760 7.340 6.700 7.050 1,773,363 -0.10(-1.40%)
Sep 21, 2011 6.990 7.510 6.920 7.150 2,008,318 +0.24(+3.47%)
Sep 20, 2011 6.790 7.070 6.790 6.910 1,163,203 +0.03(+0.44%)
Sep 19, 2011 7.070 7.070 6.280 6.880 2,454,880 +0.07(+1.03%)
Sep 16, 2011 7.080 7.080 6.670 6.810 2,380,170 -0.09(-1.30%)
Sep 15, 2011 6.850 7.110 6.430 6.900 3,633,875 +0.47(+7.31%)
Sep 14, 2011 6.400 7.420 5.810 6.430 10,254,920 +0.23(+3.71%)
Sep 13, 2011 7.900 7.900 6.150 6.200 9,712,469 -1.58(-20.31%)
Sep 12, 2011 8.300 8.300 7.550 7.780 2,406,076 -0.61(-7.27%)
Sep 09, 2011 8.850 9.120 8.320 8.390 2,149,243 -0.52(-5.84%)
Sep 08, 2011 8.410 9.100 8.280 8.910 1,934,740 +0.78(+9.59%)
Sep 07, 2011 7.740 8.200 7.640 8.130 1,813,373 +0.30(+3.83%)
Sep 06, 2011 7.500 8.000 7.470 7.830 2,039,405 +0.40(+5.38%)
Sep 02, 2011 7.650 8.400 6.920 7.430 5,821,699 -0.80(-9.72%)
Sep 01, 2011 8.640 8.640 8.090 8.230 1,642,494 -0.33(-3.86%)
Aug 31, 2011 8.850 9.060 8.360 8.560 1,388,474 -0.16(-1.83%)
Aug 30, 2011 8.060 8.860 8.060 8.720 1,261,232 +0.83(+10.52%)
Aug 29, 2011 8.030 8.030 7.730 7.890 776,794 -0.02(-0.25%)
Aug 26, 2011 7.900 8.050 7.640 7.910 1,244,321 +0.05(+0.64%)
Aug 25, 2011 7.900 8.170 7.800 7.860 1,706,591 -0.17(-2.12%)
Aug 24, 2011 8.180 8.240 7.820 8.030 985,433 -0.26(-3.14%)
Aug 23, 2011 8.600 8.600 8.160 8.290 1,033,157 -0.36(-4.16%)
Aug 22, 2011 8.690 8.770 8.510 8.650 1,505,493 +0.31(+3.72%)
Aug 19, 2011 8.610 8.720 8.280 8.340 907,406 +0.05(+0.60%)
Aug 18, 2011 8.750 8.830 8.240 8.290 1,121,328 -0.40(-4.60%)
Aug 17, 2011 8.930 9.090 8.690 8.690 791,144 -0.13(-1.47%)
Aug 16, 2011 9.110 9.250 8.810 8.820 948,769 -0.39(-4.23%)
Aug 15, 2011 9.090 9.330 9.010 9.210 780,687 +0.14(+1.54%)
Aug 12, 2011 8.880 9.170 8.680 9.070 629,889 +0.19(+2.14%)
Aug 11, 2011 8.660 8.910 8.300 8.880 963,972 +0.12(+1.37%)
Aug 10, 2011 8.350 9.070 8.130 8.760 1,745,751 +0.57(+6.96%)
Aug 09, 2011 7.880 8.220 7.700 8.190 1,821,644 +0.21(+2.63%)
Aug 08, 2011 8.430 8.700 7.840 7.980 1,589,071 -0.43(-5.11%)
Aug 05, 2011 9.000 9.040 7.960 8.410 1,416,460 -0.37(-4.21%)
Aug 04, 2011 10.27 10.27 8.540 8.780 1,594,257 -1.20(-12.02%)
Aug 03, 2011 10.14 10.39 9.880 9.980 1,081,714 +0.20(+2.04%)
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.