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 (%)
Mar 31, 2010 7.100 7.150 6.920 6.970 588,190 +0.02(+0.29%)
Mar 30, 2010 7.020 7.030 6.890 6.950 820,173 -0.05(-0.71%)
Mar 29, 2010 7.090 7.140 6.990 7.000 455,107 +0.03(+0.43%)
Mar 26, 2010 6.760 6.980 6.750 6.970 965,105 +0.32(+4.81%)
Mar 25, 2010 6.920 7.030 6.650 6.650 599,253 -0.24(-3.48%)
Mar 24, 2010 7.110 7.140 6.880 6.890 702,705 -0.27(-3.77%)
Mar 23, 2010 6.870 7.160 6.810 7.160 1,092,350 +0.34(+4.99%)
Mar 22, 2010 6.800 6.930 6.670 6.820 648,101 -0.12(-1.73%)
Mar 19, 2010 6.850 6.970 6.690 6.940 1,396,106 +0.09(+1.31%)
Mar 18, 2010 7.090 7.160 6.800 6.850 648,823 -0.18(-2.56%)
Mar 17, 2010 6.920 7.090 6.910 7.030 746,805 +0.11(+1.59%)
Mar 16, 2010 6.730 6.920 6.730 6.920 827,393 +0.21(+3.13%)
Mar 15, 2010 6.660 6.710 6.540 6.710 1,129,194 -0.02(-0.30%)
Mar 12, 2010 7.000 7.000 6.680 6.730 580,062 -0.22(-3.17%)
Mar 11, 2010 6.870 6.980 6.740 6.950 794,030 +0.09(+1.31%)
Mar 10, 2010 6.820 6.920 6.810 6.860 822,559 +0.05(+0.73%)
Mar 09, 2010 6.890 6.950 6.780 6.810 300,502 -0.15(-2.16%)
Mar 08, 2010 6.950 7.000 6.880 6.960 698,440 +0.01(+0.14%)
Mar 05, 2010 6.930 7.030 6.900 6.950 634,850 +0.09(+1.31%)
Mar 04, 2010 6.920 6.930 6.670 6.860 531,280 -0.09(-1.29%)
Mar 03, 2010 7.000 7.100 6.910 6.950 504,569 -0.03(-0.43%)
Mar 02, 2010 6.810 7.000 6.810 6.980 534,310 +0.15(+2.20%)
Mar 01, 2010 6.960 6.970 6.760 6.830 657,274 -0.04(-0.58%)
Feb 26, 2010 6.820 6.970 6.810 6.870 610,051 +0.02(+0.29%)
Feb 25, 2010 6.500 6.850 6.310 6.850 868,740 +0.23(+3.47%)
Feb 24, 2010 6.500 6.710 6.500 6.620 398,186 +0.09(+1.38%)
Feb 23, 2010 6.770 6.840 6.500 6.530 643,854 -0.32(-4.67%)
Feb 22, 2010 6.910 6.920 6.750 6.850 1,393,234 +0.08(+1.18%)
Feb 19, 2010 6.670 6.890 6.650 6.770 822,967 -0.03(-0.44%)
Feb 18, 2010 6.770 6.880 6.720 6.800 872,068 +0.00(+0.00%)
Feb 17, 2010 7.060 7.090 6.630 6.800 761,868 -0.16(-2.30%)
Feb 16, 2010 6.870 7.120 6.850 6.960 899,326 +0.29(+4.35%)
Feb 12, 2010 6.670 6.670 6.670 0 +0.14(+2.14%)
Feb 11, 2010 6.200 6.650 6.100 6.530 1,677,980 +0.42(+6.87%)
Feb 10, 2010 5.990 6.190 5.930 6.110 1,496,475 +0.26(+4.44%)
Feb 09, 2010 5.560 5.900 5.560 5.850 670,776 +0.36(+6.56%)
Feb 08, 2010 5.640 5.830 5.460 5.490 795,675 -0.11(-1.96%)
Feb 05, 2010 5.220 5.620 5.100 5.600 1,101,021 +0.26(+4.87%)
Feb 04, 2010 5.610 5.700 5.250 5.340 1,043,560 -0.52(-8.87%)
Feb 03, 2010 6.020 6.030 5.800 5.860 680,456 -0.14(-2.33%)
Feb 02, 2010 6.160 6.160 5.890 6.000 663,620 +0.01(+0.17%)
Feb 01, 2010 5.700 6.000 5.570 5.990 633,087 +0.34(+6.02%)
Jan 29, 2010 5.700 5.860 5.520 5.650 544,972 -0.08(-1.40%)
Jan 28, 2010 5.910 5.940 5.540 5.730 823,185 -0.11(-1.88%)
Jan 27, 2010 5.940 5.960 5.600 5.840 838,872 -0.10(-1.68%)
Jan 26, 2010 5.750 5.960 5.650 5.940 759,067 -0.01(-0.17%)
Jan 25, 2010 6.200 6.220 5.910 5.950 555,197 -0.17(-2.78%)
Jan 22, 2010 6.300 6.360 5.910 6.120 896,931 -0.28(-4.38%)
Jan 21, 2010 6.810 6.810 6.310 6.400 784,228 -0.40(-5.88%)
Jan 20, 2010 7.000 7.140 6.740 6.800 906,671 -0.41(-5.69%)
Jan 19, 2010 7.080 7.220 7.050 7.210 1,038,690 +0.13(+1.84%)
Jan 18, 2010 7.000 7.110 6.970 7.080 257,357 +0.09(+1.29%)
Jan 15, 2010 7.040 7.070 6.850 6.990 328,718 -0.10(-1.41%)
Jan 14, 2010 7.220 7.230 7.080 7.090 359,302 -0.11(-1.53%)
Jan 13, 2010 7.300 7.320 7.150 7.200 946,489 -0.03(-0.41%)
Jan 12, 2010 7.590 7.650 7.170 7.230 927,002 -0.42(-5.49%)
Jan 11, 2010 7.720 7.740 7.560 7.650 694,449 +0.05(+0.66%)
Jan 08, 2010 7.650 7.720 7.510 7.600 460,415 -0.04(-0.52%)
Jan 07, 2010 7.640 7.650 7.460 7.640 515,087 +0.06(+0.79%)
Jan 06, 2010 7.330 7.620 7.300 7.580 653,010 +0.33(+4.55%)
Jan 05, 2010 7.180 7.270 7.120 7.250 510,548 +0.07(+0.97%)
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.