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 (%)
Dec 31, 2018 2.850 2.850 2.850 0 +0.01(+0.35%)
Dec 28, 2018 2.810 2.890 2.800 2.840 194,946 +0.05(+1.79%)
Dec 27, 2018 2.830 2.850 2.750 2.790 306,367 +0.01(+0.36%)
Dec 24, 2018 2.780 2.780 2.780 0 +0.08(+2.96%)
Dec 21, 2018 2.790 2.820 2.680 2.700 1,508,567 -0.08(-2.88%)
Dec 20, 2018 2.640 2.800 2.600 2.780 322,657 +0.26(+10.32%)
Dec 19, 2018 2.850 2.850 2.520 2.520 511,305 -0.19(-7.01%)
Dec 18, 2018 2.650 2.770 2.600 2.710 268,798 +0.06(+2.26%)
Dec 17, 2018 2.670 2.720 2.620 2.650 244,130 -0.04(-1.49%)
Dec 14, 2018 2.780 2.800 2.680 2.690 115,955 -0.12(-4.27%)
Dec 13, 2018 2.700 2.830 2.700 2.810 232,284 +0.13(+4.85%)
Dec 12, 2018 2.590 2.700 2.580 2.680 99,398 +0.10(+3.88%)
Dec 11, 2018 2.670 2.690 2.580 2.580 145,874 -0.10(-3.73%)
Dec 10, 2018 2.670 2.730 2.660 2.680 141,523 +0.00(+0.00%)
Dec 07, 2018 2.610 2.710 2.570 2.680 166,909 +0.09(+3.47%)
Dec 06, 2018 2.660 2.680 2.590 2.590 140,313 +0.01(+0.39%)
Dec 05, 2018 2.600 2.620 2.570 2.580 39,660 +0.00(+0.00%)
Dec 04, 2018 2.700 2.740 2.560 2.580 110,887 -0.10(-3.73%)
Dec 03, 2018 2.670 2.710 2.630 2.680 113,627 +0.09(+3.47%)
Nov 30, 2018 2.580 2.600 2.540 2.590 108,329 +0.00(+0.00%)
Nov 29, 2018 2.590 2.620 2.550 2.590 86,468 +0.02(+0.78%)
Nov 28, 2018 2.550 2.600 2.490 2.570 224,072 +0.07(+2.80%)
Nov 27, 2018 2.520 2.520 2.430 2.500 139,882 +0.00(+0.00%)
Nov 26, 2018 2.560 2.640 2.500 2.500 319,658 -0.07(-2.72%)
Nov 23, 2018 2.670 2.670 2.510 2.570 180,251 -0.10(-3.75%)
Nov 22, 2018 2.580 2.680 2.580 2.670 36,996 +0.04(+1.52%)
Nov 21, 2018 2.610 2.700 2.610 2.630 224,483 +0.01(+0.38%)
Nov 20, 2018 2.650 2.670 2.550 2.620 141,607 -0.01(-0.38%)
Nov 19, 2018 2.600 2.780 2.600 2.630 173,138 +0.00(+0.00%)
Nov 16, 2018 2.660 2.680 2.550 2.630 337,859 +0.03(+1.15%)
Nov 15, 2018 2.620 2.620 2.500 2.600 450,586 +0.09(+3.59%)
Nov 14, 2018 2.730 2.730 2.480 2.510 373,100 -0.21(-7.72%)
Nov 13, 2018 2.840 2.840 2.720 2.720 247,445 -0.14(-4.90%)
Nov 12, 2018 2.920 2.920 2.820 2.860 125,474 -0.08(-2.72%)
Nov 09, 2018 2.820 2.950 2.810 2.940 104,900 +0.06(+2.08%)
Nov 08, 2018 2.900 2.940 2.810 2.880 111,780 -0.02(-0.69%)
Nov 07, 2018 2.960 2.960 2.860 2.900 196,371 -0.02(-0.68%)
Nov 06, 2018 3.060 3.070 2.920 2.920 135,668 -0.14(-4.58%)
Nov 05, 2018 3.020 3.140 2.990 3.060 100,396 +0.03(+0.99%)
Nov 02, 2018 3.090 3.090 3.010 3.030 157,847 -0.06(-1.94%)
Nov 01, 2018 2.940 3.120 2.910 3.090 327,993 +0.22(+7.67%)
Oct 31, 2018 2.930 2.980 2.870 2.870 354,435 -0.11(-3.69%)
Oct 30, 2018 3.050 3.080 2.950 2.980 149,466 -0.08(-2.61%)
Oct 29, 2018 3.120 3.210 3.060 3.060 257,450 -0.05(-1.61%)
Oct 26, 2018 3.040 3.160 3.040 3.110 179,827 +0.09(+2.98%)
Oct 25, 2018 3.030 3.040 2.990 3.020 203,360 -0.04(-1.31%)
Oct 24, 2018 3.120 3.140 3.050 3.060 147,608 -0.07(-2.24%)
Oct 23, 2018 3.150 3.190 3.100 3.130 232,726 +0.04(+1.29%)
Oct 22, 2018 3.100 3.130 3.040 3.090 94,271 -0.01(-0.32%)
Oct 19, 2018 3.150 3.150 3.100 3.100 116,390 -0.04(-1.27%)
Oct 18, 2018 3.040 3.150 3.010 3.140 237,289 +0.08(+2.61%)
Oct 17, 2018 2.980 3.070 2.970 3.060 290,455 +0.09(+3.03%)
Oct 16, 2018 2.950 2.990 2.900 2.970 269,288 +0.03(+1.02%)
Oct 15, 2018 3.060 3.070 2.930 2.940 307,791 -0.03(-1.01%)
Oct 12, 2018 3.040 3.060 2.940 2.970 221,381 -0.04(-1.33%)
Oct 11, 2018 2.890 3.040 2.860 3.010 380,041 +0.12(+4.15%)
Oct 10, 2018 2.980 2.980 2.860 2.890 173,943 -0.10(-3.34%)
Oct 09, 2018 2.990 3.040 2.950 2.990 247,096 +0.00(+0.00%)
Oct 05, 2018 2.990 2.990 2.990 0 -0.06(-1.97%)
Oct 04, 2018 3.040 3.070 2.990 3.050 384,609 +0.04(+1.33%)
Oct 03, 2018 2.990 3.040 2.960 3.010 278,778 +0.02(+0.67%)
Oct 02, 2018 3.120 3.140 2.950 2.990 342,934 -0.09(-2.92%)
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.