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

Silvercorp Metals (TSX: SVM )

4.620 +0.110 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2007 8.290 8.360 7.990 7.990 466,226 -0.30(-3.62%)
Nov 29, 2007 8.360 8.360 8.130 8.290 196,143 +0.02(+0.24%)
Nov 28, 2007 7.940 8.380 7.930 8.270 722,521 +0.31(+3.89%)
Nov 27, 2007 8.270 8.380 7.920 7.960 526,176 -0.43(-5.13%)
Nov 26, 2007 8.520 8.670 8.070 8.390 730,830 -0.13(-1.53%)
Nov 23, 2007 8.340 8.890 7.950 8.520 425,865 +0.52(+6.50%)
Nov 21, 2007 8.150 8.330 7.800 8.000 483,061 -0.28(-3.38%)
Nov 20, 2007 8.170 8.420 8.020 8.280 610,028 +0.25(+3.11%)
Nov 19, 2007 8.450 8.550 8.020 8.030 495,035 -0.57(-6.63%)
Nov 16, 2007 8.960 8.960 8.440 8.600 762,859 -0.31(-3.48%)
Nov 15, 2007 8.700 9.000 8.630 8.910 420,927 -0.02(-0.22%)
Nov 14, 2007 9.180 9.350 8.850 8.930 751,607 +0.08(+0.90%)
Nov 13, 2007 8.600 9.030 8.550 8.850 457,469 +0.35(+4.12%)
Nov 12, 2007 8.350 8.840 8.260 8.500 1,338,000 -0.14(-1.62%)
Nov 09, 2007 9.150 9.190 8.500 8.640 635,147 -0.39(-4.32%)
Nov 08, 2007 9.390 9.530 8.480 9.030 1,349,898 -0.16(-1.74%)
Nov 07, 2007 10.01 10.10 9.190 9.190 925,544 -0.49(-5.06%)
Nov 06, 2007 9.700 9.700 9.050 9.680 1,100,010 +0.34(+3.64%)
Nov 05, 2007 9.970 10.28 9.260 9.340 891,824 -0.44(-4.50%)
Nov 02, 2007 9.170 10.18 9.010 9.780 1,321,484 +0.87(+9.76%)
Nov 01, 2007 9.240 9.240 8.860 8.910 445,234 -0.33(-3.57%)
Oct 31, 2007 8.650 9.490 8.560 9.240 1,106,829 +0.74(+8.71%)
Oct 30, 2007 8.440 8.630 8.300 8.500 717,054 +0.17(+2.04%)
Oct 29, 2007 7.980 8.500 7.800 8.330 575,867 -14.87(-64.09%)
Oct 26, 2007 23.20 23.30 22.82 23.20 70,981 +0.22(+0.96%)
Oct 25, 2007 23.12 23.34 22.83 22.98 163,814 -0.01(-0.04%)
Oct 24, 2007 22.30 23.10 22.10 22.99 88,881 +0.71(+3.19%)
Oct 23, 2007 22.28 22.65 22.10 22.28 77,293 -0.52(-2.28%)
Oct 19, 2007 22.75 23.10 22.42 22.80 160,321 -0.20(-0.87%)
Oct 18, 2007 22.25 23.00 22.25 23.00 85,313 +0.76(+3.42%)
Oct 17, 2007 21.85 22.24 21.82 22.24 151,282 +0.54(+2.49%)
Oct 16, 2007 22.18 22.18 21.52 21.70 140,179 -0.20(-0.91%)
Oct 15, 2007 23.20 23.20 21.85 21.90 222,009 -0.95(-4.16%)
Oct 12, 2007 22.53 22.90 22.25 22.85 113,949 +0.13(+0.57%)
Oct 11, 2007 22.67 23.15 22.55 22.72 213,557 +0.05(+0.22%)
Oct 10, 2007 22.26 22.80 22.26 22.67 182,725 +0.57(+2.58%)
Oct 09, 2007 21.50 22.29 21.40 22.10 225,982 +0.49(+2.27%)
Oct 08, 2007 21.49 21.79 21.32 21.61 299,435 +0.00(+0.00%)
Oct 05, 2007 21.49 21.79 21.32 21.61 299,435 +0.17(+0.79%)
Oct 04, 2007 20.81 21.72 20.80 21.44 178,691 +0.26(+1.23%)
Oct 03, 2007 20.51 21.60 20.51 21.18 201,972 +0.32(+1.53%)
Oct 02, 2007 19.90 20.89 19.90 20.86 212,172 +0.54(+2.66%)
Oct 01, 2007 20.75 20.75 19.94 20.32 157,343 -0.41(-1.98%)
Sep 28, 2007 20.31 21.20 20.31 20.73 180,390 +0.42(+2.07%)
Sep 27, 2007 20.61 20.98 20.29 20.31 64,350 -0.14(-0.68%)
Sep 26, 2007 21.10 21.50 20.31 20.45 88,392 -0.55(-2.62%)
Sep 25, 2007 21.63 21.63 20.62 21.00 219,073 -0.70(-3.23%)
Sep 24, 2007 21.00 21.72 20.52 21.70 371,516 +0.93(+4.48%)
Sep 21, 2007 19.70 20.88 19.65 20.77 338,229 +1.15(+5.86%)
Sep 20, 2007 19.30 19.86 19.26 19.62 318,764 +0.87(+4.64%)
Sep 19, 2007 19.33 19.39 18.50 18.75 138,473 -0.51(-2.65%)
Sep 18, 2007 18.83 19.26 18.28 19.26 198,740 +0.87(+4.73%)
Sep 17, 2007 18.82 18.82 18.15 18.39 117,287 +0.15(+0.82%)
Sep 14, 2007 17.86 18.30 17.86 18.24 158,265 +0.48(+2.70%)
Sep 13, 2007 17.25 17.88 17.15 17.76 78,073 +0.22(+1.25%)
Sep 12, 2007 18.43 18.43 17.35 17.54 153,950 -0.68(-3.73%)
Sep 11, 2007 18.16 18.68 18.00 18.22 95,542 +0.08(+0.44%)
Sep 10, 2007 18.95 19.00 18.06 18.14 68,779 -0.67(-3.56%)
Sep 07, 2007 19.26 19.34 18.45 18.81 164,259 -0.34(-1.78%)
Sep 06, 2007 19.15 19.60 18.97 19.15 92,528 +0.14(+0.74%)
Sep 05, 2007 19.18 19.18 18.57 19.01 112,709 -0.15(-0.78%)
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.