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 (%)
Feb 28, 2018 3.230 3.300 3.195 3.250 295,344 +0.02(+0.62%)
Feb 27, 2018 3.310 3.330 3.210 3.230 260,999 -0.09(-2.71%)
Feb 26, 2018 3.370 3.390 3.290 3.320 412,431 +0.02(+0.61%)
Feb 23, 2018 3.230 3.320 3.180 3.300 284,269 +0.06(+1.85%)
Feb 22, 2018 3.240 3.240 275,901 -0.07(-2.11%)
Feb 21, 2018 3.160 3.430 3.160 3.310 668,502 +0.17(+5.41%)
Feb 20, 2018 3.200 3.250 3.110 3.140 431,893 -0.10(-3.09%)
Feb 16, 2018 3.240 3.240 3.240 0 -0.06(-1.82%)
Feb 15, 2018 3.400 3.410 3.260 3.300 392,336 -0.09(-2.65%)
Feb 14, 2018 3.270 3.450 3.270 3.390 625,120 +0.12(+3.67%)
Feb 13, 2018 3.270 401,513 +0.04(+1.24%)
Feb 12, 2018 3.030 3.280 3.010 3.230 690,303 +0.25(+8.39%)
Feb 09, 2018 3.090 3.100 2.840 2.980 707,783 -0.13(-4.18%)
Feb 08, 2018 3.170 3.050 3.110 371,681 +0.01(+0.32%)
Feb 07, 2018 3.100 3.180 3.030 3.100 351,212 -0.02(-0.64%)
Feb 06, 2018 3.150 3.240 3.100 3.120 357,561 -0.06(-1.89%)
Feb 05, 2018 3.140 3.200 3.090 3.180 395,652 +0.04(+1.27%)
Feb 02, 2018 3.180 3.190 3.080 3.140 427,154 -0.09(-2.79%)
Feb 01, 2018 3.240 3.260 3.190 3.230 228,756 -0.03(-0.92%)
Jan 31, 2018 3.250 3.290 3.160 3.260 352,161 +0.05(+1.56%)
Jan 30, 2018 3.260 3.260 3.155 3.210 320,845 -0.01(-0.31%)
Jan 29, 2018 3.310 3.370 3.160 3.220 469,413 -0.13(-3.88%)
Jan 26, 2018 3.410 3.450 3.320 3.350 340,057 -0.04(-1.18%)
Jan 25, 2018 3.610 3.610 3.350 3.390 435,321 -0.17(-4.78%)
Jan 24, 2018 3.550 3.630 3.480 3.560 425,807 +0.11(+3.19%)
Jan 23, 2018 3.340 3.460 3.270 3.450 369,850 +0.11(+3.29%)
Jan 22, 2018 3.420 3.470 3.330 3.340 239,926 -0.07(-2.05%)
Jan 19, 2018 3.440 3.480 3.390 3.410 170,052 +0.02(+0.59%)
Jan 18, 2018 3.530 3.530 3.370 3.390 282,535 -0.13(-3.69%)
Jan 17, 2018 3.600 3.630 3.500 3.520 311,191 -0.08(-2.22%)
Jan 16, 2018 3.720 3.720 3.560 3.600 314,449 -0.12(-3.23%)
Jan 15, 2018 3.650 3.750 3.650 3.720 213,862 +0.09(+2.48%)
Jan 12, 2018 3.590 3.670 3.550 3.630 414,175 +0.11(+3.12%)
Jan 11, 2018 3.480 3.540 3.470 3.520 281,252 +0.06(+1.73%)
Jan 10, 2018 3.370 3.500 3.330 3.460 311,208 +0.14(+4.22%)
Jan 09, 2018 3.360 3.400 3.140 3.320 333,262 -0.07(-2.06%)
Jan 08, 2018 3.480 3.540 3.370 3.390 214,057 -0.11(-3.14%)
Jan 05, 2018 3.530 3.560 3.430 3.500 242,857 -0.07(-1.96%)
Jan 04, 2018 3.480 3.630 3.480 3.570 426,207 +0.09(+2.59%)
Jan 03, 2018 3.530 3.630 3.450 3.480 594,240 -0.12(-3.33%)
Jan 02, 2018 3.350 3.610 3.330 3.600 613,005 +0.32(+9.76%)
Dec 29, 2017 3.280 3.280 3.280 0 -0.10(-2.96%)
Dec 28, 2017 3.490 3.500 3.360 3.380 177,977 -0.09(-2.59%)
Dec 27, 2017 3.510 3.550 3.440 3.470 278,933 +0.03(+0.87%)
Dec 22, 2017 3.380 3.480 3.350 3.440 408,216 +0.08(+2.38%)
Dec 21, 2017 3.330 3.390 3.280 3.360 178,015 +0.01(+0.30%)
Dec 20, 2017 3.320 3.420 3.285 3.350 230,076 +0.07(+2.13%)
Dec 19, 2017 3.330 3.360 3.250 3.280 190,875 -0.04(-1.20%)
Dec 18, 2017 3.280 3.340 3.260 3.320 212,036 +0.07(+2.15%)
Dec 15, 2017 3.290 3.300 3.210 3.250 673,008 +0.02(+0.62%)
Dec 14, 2017 3.280 3.290 3.175 3.230 183,718 -0.05(-1.52%)
Dec 13, 2017 2.980 3.290 2.970 3.280 700,091 +0.31(+10.44%)
Dec 12, 2017 2.880 2.970 2.880 2.970 344,936 +0.06(+2.06%)
Dec 11, 2017 2.870 2.940 2.850 2.910 500,493 +0.03(+1.04%)
Dec 08, 2017 2.820 2.900 2.820 2.880 249,781 +0.06(+2.13%)
Dec 07, 2017 2.740 2.880 2.720 2.820 404,556 -0.01(-0.35%)
Dec 06, 2017 2.850 2.880 2.765 2.830 415,867 -0.05(-1.74%)
Dec 05, 2017 2.890 2.920 2.750 2.880 505,345 -0.03(-1.03%)
Dec 04, 2017 3.000 3.010 2.900 2.910 336,319 -0.12(-3.96%)
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.