Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (TSX: SVM )

4.840 +0.150 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
May 29, 2009 3.470 3.640 3.440 3.540 2,317,328 +0.20(+5.99%)
May 28, 2009 3.240 3.440 3.210 3.340 1,351,055 +0.21(+6.71%)
May 27, 2009 3.250 3.280 3.130 3.130 543,851 -0.12(-3.69%)
May 26, 2009 3.160 3.280 3.120 3.250 526,475 +0.05(+1.56%)
May 25, 2009 3.220 3.250 3.170 3.200 102,797 +0.02(+0.63%)
May 22, 2009 3.360 3.390 3.180 3.180 562,443 -0.08(-2.45%)
May 21, 2009 3.260 3.320 3.080 3.260 556,755 +0.04(+1.24%)
May 20, 2009 3.350 3.420 3.200 3.220 1,135,001 -0.12(-3.59%)
May 19, 2009 3.400 3.430 3.240 3.340 721,171 -0.02(-0.60%)
May 17, 2009 3.220 3.510 3.220 3.360 98,437 +0.08(+2.44%)
May 15, 2009 3.220 3.510 3.220 3.280 431,070 +0.08(+2.50%)
May 14, 2009 3.320 3.320 3.120 3.200 420,639 -0.02(-0.62%)
May 13, 2009 3.400 3.410 3.220 3.220 495,386 -0.17(-5.01%)
May 12, 2009 3.360 3.470 3.340 3.390 612,146 +0.10(+3.04%)
May 11, 2009 3.400 3.400 3.280 3.290 268,438 -0.15(-4.36%)
May 08, 2009 3.280 3.440 3.220 3.440 379,869 +0.19(+5.85%)
May 07, 2009 3.550 3.640 3.200 3.250 739,158 -0.30(-8.45%)
May 06, 2009 3.440 3.630 3.400 3.550 1,072,381 +0.25(+7.58%)
May 05, 2009 3.060 3.350 3.060 3.300 1,198,830 +0.25(+8.20%)
May 04, 2009 2.900 3.050 2.890 3.050 386,852 +0.16(+5.54%)
May 01, 2009 2.770 2.900 2.760 2.890 264,698 +0.12(+4.33%)
Apr 30, 2009 2.900 2.900 2.760 2.770 290,844 -0.18(-6.10%)
Apr 29, 2009 2.880 2.950 2.880 2.950 405,154 +0.09(+3.15%)
Apr 28, 2009 2.880 2.900 2.790 2.860 211,723 -0.05(-1.72%)
Apr 27, 2009 2.900 2.950 2.880 2.910 258,720 -0.03(-1.02%)
Apr 24, 2009 2.890 2.950 2.870 2.940 465,481 +0.05(+1.73%)
Apr 23, 2009 2.770 2.930 2.750 2.890 325,136 +0.16(+5.86%)
Apr 22, 2009 2.640 2.740 2.630 2.730 447,771 +0.14(+5.41%)
Apr 21, 2009 2.670 2.670 2.530 2.590 183,455 -0.03(-1.15%)
Apr 20, 2009 2.650 2.680 2.590 2.620 299,185 +0.10(+3.97%)
Apr 17, 2009 2.730 2.730 2.520 2.520 540,117 -0.17(-6.32%)
Apr 16, 2009 2.660 2.730 2.660 2.690 299,615 -0.04(-1.47%)
Apr 15, 2009 2.820 2.860 2.730 2.730 940,015 -0.07(-2.50%)
Apr 14, 2009 2.920 2.920 2.770 2.800 382,992 -0.10(-3.45%)
Apr 13, 2009 3.000 3.000 2.870 2.900 470,725 +0.03(+1.05%)
Apr 09, 2009 2.840 2.870 2.610 2.870 331,176 +0.10(+3.61%)
Apr 08, 2009 2.660 3.050 2.610 2.770 312,318 +0.11(+4.14%)
Apr 07, 2009 2.730 2.700 2.610 2.660 379,074 +0.05(+1.92%)
Apr 06, 2009 2.680 2.700 2.610 2.610 299,769 -0.09(-3.33%)
Apr 03, 2009 2.830 3.050 2.700 2.700 600,711 -0.14(-4.93%)
Apr 02, 2009 2.880 3.000 2.840 2.840 434,644 -0.16(-5.33%)
Apr 01, 2009 2.870 3.000 2.840 3.000 650,510 +0.16(+5.63%)
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%)
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.