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 (%)
Nov 30, 2017 3.100 3.170 3.090 3.170 325,631 +0.05(+1.60%)
Nov 29, 2017 3.150 3.160 3.070 3.120 244,145 -0.06(-1.89%)
Nov 28, 2017 3.230 3.230 3.150 3.180 146,948 -0.04(-1.24%)
Nov 27, 2017 3.300 3.190 3.220 171,382 -0.08(-2.42%)
Nov 24, 2017 3.270 3.320 3.190 3.300 201,127 +0.03(+0.92%)
Nov 23, 2017 3.210 3.270 3.200 3.270 94,985 +0.08(+2.51%)
Nov 22, 2017 3.300 3.350 3.190 3.190 308,843 -0.09(-2.74%)
Nov 21, 2017 3.190 3.350 3.180 3.280 220,218 +0.08(+2.50%)
Nov 20, 2017 3.090 3.200 3.090 3.200 236,391 +0.09(+2.89%)
Nov 17, 2017 3.070 3.130 3.070 3.110 524,119 +0.05(+1.63%)
Nov 16, 2017 3.000 3.090 2.970 3.060 296,993 +0.08(+2.68%)
Nov 15, 2017 3.080 3.100 2.940 2.980 365,699 -0.10(-3.25%)
Nov 14, 2017 3.150 3.170 3.070 3.080 283,617 -0.06(-1.91%)
Nov 13, 2017 3.150 3.180 3.120 3.140 150,791 +0.01(+0.32%)
Nov 10, 2017 3.220 3.230 3.120 3.130 330,797 -0.11(-3.40%)
Nov 09, 2017 3.260 3.290 3.180 3.240 255,446 -0.02(-0.61%)
Nov 08, 2017 3.290 3.320 3.250 3.260 395,026 +0.02(+0.62%)
Nov 07, 2017 3.280 3.340 3.180 3.240 154,725 -0.04(-1.22%)
Nov 06, 2017 3.210 3.350 3.200 3.280 288,614 +0.09(+2.82%)
Nov 03, 2017 3.250 3.250 3.150 3.190 155,198 -0.04(-1.24%)
Nov 02, 2017 3.360 3.370 3.200 3.230 285,467 -0.10(-3.00%)
Nov 01, 2017 3.200 3.370 3.200 3.330 290,205 +0.18(+5.71%)
Oct 31, 2017 3.240 3.240 3.140 3.150 712,856 -0.12(-3.67%)
Oct 30, 2017 3.100 3.280 3.100 3.270 177,024 +0.17(+5.48%)
Oct 27, 2017 3.150 3.210 3.100 3.100 279,671 -0.08(-2.52%)
Oct 26, 2017 3.300 3.320 3.155 3.180 248,244 -0.12(-3.64%)
Oct 25, 2017 3.290 3.380 3.290 3.300 288,188 +0.00(+0.00%)
Oct 24, 2017 3.310 3.340 3.260 3.300 133,152 +0.00(+0.00%)
Oct 23, 2017 3.260 3.320 3.210 3.300 127,086 +0.02(+0.61%)
Oct 20, 2017 3.240 3.350 3.130 3.280 222,329 +0.03(+0.92%)
Oct 19, 2017 3.350 3.350 3.230 3.250 172,491 -0.08(-2.40%)
Oct 18, 2017 3.400 3.400 3.300 3.330 129,299 -0.03(-0.89%)
Oct 17, 2017 3.350 3.380 3.320 3.360 391,866 -0.01(-0.30%)
Oct 16, 2017 3.460 3.470 3.350 3.370 198,446 -0.06(-1.75%)
Oct 13, 2017 3.450 3.470 3.410 3.430 108,421 +0.02(+0.59%)
Oct 12, 2017 3.420 3.480 3.410 3.410 153,939 -0.03(-0.87%)
Oct 11, 2017 3.410 3.450 3.310 3.440 412,323 +0.00(+0.00%)
Oct 10, 2017 3.550 3.550 3.400 3.440 323,457 -0.05(-1.43%)
Oct 06, 2017 3.430 3.500 3.350 3.490 463,319 +0.08(+2.35%)
Oct 05, 2017 3.490 3.510 3.400 3.410 255,181 -0.08(-2.29%)
Oct 04, 2017 3.480 3.490 3.430 3.490 246,125 +0.06(+1.75%)
Oct 03, 2017 3.380 3.480 3.360 3.430 245,016 +0.07(+2.08%)
Oct 02, 2017 3.360 3.400 3.310 3.360 148,711 -0.02(-0.59%)
Sep 29, 2017 3.430 3.440 3.320 3.380 292,140 -0.04(-1.17%)
Sep 28, 2017 3.380 3.480 3.380 3.420 236,792 +0.04(+1.18%)
Sep 27, 2017 3.360 3.450 3.350 3.380 185,548 -0.04(-1.17%)
Sep 26, 2017 3.520 3.550 3.410 3.420 402,976 -0.16(-4.47%)
Sep 25, 2017 3.580 3.640 3.520 3.580 307,692 -0.01(-0.28%)
Sep 22, 2017 3.460 3.590 3.430 3.590 275,655 +0.17(+4.97%)
Sep 21, 2017 3.500 3.550 3.420 3.420 541,638 -0.13(-3.66%)
Sep 20, 2017 3.660 3.660 3.510 3.550 450,027 -0.09(-2.47%)
Sep 19, 2017 3.590 3.675 3.590 3.640 474,365 +0.05(+1.39%)
Sep 18, 2017 3.610 3.640 3.500 3.590 451,820 -0.07(-1.91%)
Sep 15, 2017 3.850 3.870 3.640 3.660 1,578,581 -0.20(-5.18%)
Sep 14, 2017 3.760 3.880 3.750 3.860 313,926 +0.08(+2.12%)
Sep 13, 2017 3.920 3.920 3.710 3.780 492,982 -0.15(-3.82%)
Sep 12, 2017 3.850 3.970 3.830 3.930 364,029 +0.06(+1.55%)
Sep 11, 2017 3.880 4.000 3.820 3.870 577,824 -0.10(-2.52%)
Sep 08, 2017 4.100 4.160 3.910 3.970 490,032 -0.13(-3.17%)
Sep 07, 2017 4.150 4.055 4.100 409,169 +0.09(+2.24%)
Sep 06, 2017 4.220 4.230 3.975 4.010 507,852 -0.21(-4.98%)
Sep 05, 2017 3.950 4.240 3.870 4.220 799,248 +0.36(+9.33%)
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.