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 (%)
Mar 31, 2009 2.890 2.870 2.840 2.840 1,055,605 -0.03(-1.05%)
Mar 30, 2009 2.940 3.050 2.870 2.870 720,973 -0.18(-5.90%)
Mar 26, 2009 3.080 3.050 3.040 3.050 748,018 +0.01(+0.33%)
Mar 25, 2009 3.080 3.040 3.020 3.040 549,686 +0.00(+0.00%)
Mar 24, 2009 2.950 3.050 3.040 3.040 724,387 -0.01(-0.33%)
Mar 23, 2009 2.980 3.100 3.050 3.050 844,447 +0.06(+2.01%)
Mar 20, 2009 2.950 2.990 2.960 2.990 810,719 +0.03(+1.01%)
Mar 19, 2009 2.880 2.990 2.800 2.960 1,017,484 +0.16(+5.71%)
Mar 18, 2009 2.650 2.840 2.650 2.800 657,173 +0.15(+5.66%)
Mar 17, 2009 2.740 2.730 2.650 2.650 570,770 -0.08(-2.93%)
Mar 16, 2009 2.770 2.770 2.680 2.730 228,752 -0.06(-2.15%)
Mar 13, 2009 2.830 2.840 2.760 2.790 397,530 -0.05(-1.76%)
Mar 12, 2009 2.730 2.840 2.720 2.840 370,464 +0.12(+4.41%)
Mar 11, 2009 2.690 2.790 2.680 2.720 410,756 +0.02(+0.74%)
Mar 10, 2009 2.790 2.800 2.640 2.700 641,037 -0.09(-3.23%)
Mar 09, 2009 2.840 2.890 2.780 2.790 567,419 +0.00(+0.00%)
Mar 06, 2009 2.780 3.040 2.780 2.790 507,997 +0.02(+0.72%)
Mar 05, 2009 2.600 2.800 2.550 2.770 388,415 +0.21(+8.20%)
Mar 04, 2009 2.750 2.810 2.550 2.560 651,847 -0.12(-4.48%)
Mar 02, 2009 2.890 2.890 2.570 2.680 721,268 -0.14(-4.96%)
Feb 27, 2009 2.800 2.950 2.730 2.820 710,223 +0.08(+2.92%)
Feb 26, 2009 2.650 2.740 2.630 2.740 988,483 +0.01(+0.37%)
Feb 25, 2009 2.780 2.870 2.700 2.730 816,011 -0.04(-1.44%)
Feb 24, 2009 3.110 3.110 2.700 2.770 701,792 -0.34(-10.93%)
Feb 23, 2009 3.150 3.170 3.010 3.110 820,812 -0.02(-0.64%)
Feb 20, 2009 3.220 3.230 3.120 3.130 2,046,334 -0.37(-10.57%)
Feb 19, 2009 3.730 3.800 3.410 3.500 755,168 -0.25(-6.67%)
Feb 18, 2009 3.860 3.880 3.610 3.750 797,287 -0.05(-1.32%)
Feb 17, 2009 3.550 3.860 3.450 3.800 1,203,972 +0.44(+13.10%)
Feb 13, 2009 3.420 3.550 3.350 3.360 1,189,983 -0.22(-6.15%)
Feb 12, 2009 3.380 3.700 3.240 3.580 1,455,883 +0.23(+6.87%)
Feb 11, 2009 3.210 3.450 3.210 3.350 593,614 +0.18(+5.68%)
Feb 10, 2009 3.430 3.450 3.090 3.170 564,652 -0.14(-4.23%)
Feb 09, 2009 3.570 3.570 3.260 3.310 535,141 -0.19(-5.43%)
Feb 06, 2009 2.960 3.690 2.940 3.500 1,145,440 +0.56(+19.05%)
Feb 05, 2009 2.900 2.960 2.830 2.940 369,614 +0.13(+4.63%)
Feb 04, 2009 2.800 2.900 2.770 2.810 215,769 +0.00(+0.00%)
Feb 03, 2009 2.660 2.820 2.660 2.810 383,160 +0.13(+4.85%)
Feb 02, 2009 2.660 2.690 2.610 2.680 198,504 -0.07(-2.55%)
Jan 30, 2009 2.830 2.840 2.650 2.750 241,180 +0.05(+1.85%)
Jan 29, 2009 2.570 2.760 2.550 2.700 274,480 +0.08(+3.05%)
Jan 28, 2009 2.740 2.750 2.620 2.620 363,545 -0.07(-2.60%)
Jan 27, 2009 2.700 2.770 2.620 2.690 213,333 +0.05(+1.89%)
Jan 26, 2009 2.780 2.930 2.610 2.640 494,990 -0.01(-0.38%)
Jan 23, 2009 2.580 2.820 2.500 2.650 736,226 +0.16(+6.43%)
Jan 22, 2009 2.400 2.600 2.380 2.490 356,836 -0.01(-0.40%)
Jan 21, 2009 2.430 2.500 2.320 2.500 343,481 +0.08(+3.31%)
Jan 20, 2009 2.500 2.590 2.420 2.420 634,018 -0.01(-0.41%)
Jan 19, 2009 2.330 2.520 2.300 2.430 137,676 +0.13(+5.65%)
Jan 16, 2009 2.290 2.350 2.240 2.300 413,262 +0.14(+6.48%)
Jan 15, 2009 2.060 2.190 1.940 2.160 457,755 +0.05(+2.37%)
Jan 14, 2009 2.190 2.190 2.030 2.110 699,866 -0.09(-4.09%)
Jan 13, 2009 2.190 2.330 2.160 2.200 165,902 +0.00(+0.00%)
Jan 12, 2009 2.440 2.450 2.150 2.200 370,913 -0.27(-10.93%)
Jan 09, 2009 2.550 2.550 2.440 2.470 353,268 -0.03(-1.20%)
Jan 08, 2009 2.530 2.640 2.470 2.500 362,966 +0.06(+2.46%)
Jan 07, 2009 2.600 2.600 2.420 2.440 313,575 -0.16(-6.15%)
Jan 06, 2009 2.370 2.610 2.350 2.600 423,067 +0.18(+7.44%)
Jan 05, 2009 2.480 2.480 2.340 2.420 620,034 -0.18(-6.92%)
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.