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 31, 2010 7.890 7.890 7.600 7.810 102,168 +0.09(+1.17%)
May 28, 2010 8.000 7.960 7.690 7.720 423,831 -0.22(-2.77%)
May 27, 2010 7.890 8.020 7.810 7.940 536,968 +0.19(+2.45%)
May 26, 2010 8.110 8.150 7.730 7.750 1,033,124 +0.10(+1.31%)
May 25, 2010 7.200 7.670 7.190 7.650 834,805 +0.62(+8.82%)
May 21, 2010 6.750 7.240 6.500 7.030 898,312 +0.06(+0.86%)
May 20, 2010 7.220 7.100 6.850 6.970 1,342,081 -0.43(-5.81%)
May 19, 2010 7.900 7.900 7.290 7.400 1,678,797 -0.51(-6.45%)
May 18, 2010 8.070 8.160 7.910 7.910 746,210 -0.21(-2.59%)
May 17, 2010 8.500 8.550 7.990 8.120 1,140,603 -0.37(-4.36%)
May 14, 2010 8.600 8.800 8.100 8.490 1,470,444 -0.08(-0.93%)
May 13, 2010 9.010 9.130 8.510 8.570 1,300,485 -0.60(-6.54%)
May 12, 2010 8.930 9.210 8.930 9.170 1,166,419 +0.44(+5.04%)
May 11, 2010 8.350 8.780 8.520 8.730 1,158,911 +0.53(+6.46%)
May 10, 2010 7.960 8.210 8.150 8.200 348,772 +0.21(+2.63%)
May 07, 2010 8.200 8.340 7.870 7.990 1,021,327 -0.31(-3.73%)
May 06, 2010 7.950 8.500 7.920 8.300 1,354,764 +0.33(+4.14%)
May 05, 2010 7.740 8.040 7.560 7.970 1,325,725 -0.03(-0.38%)
May 04, 2010 8.590 8.650 7.930 8.000 1,171,205 -0.57(-6.65%)
May 03, 2010 8.380 8.620 8.330 8.570 843,147 +0.24(+2.88%)
Apr 30, 2010 8.350 8.600 8.320 8.330 1,091,854 +0.11(+1.34%)
Apr 29, 2010 8.080 8.260 7.960 8.220 960,839 +0.24(+3.01%)
Apr 28, 2010 7.700 8.050 7.560 7.980 806,396 +0.21(+2.70%)
Apr 27, 2010 7.710 8.040 7.690 7.770 1,043,540 +0.00(+0.00%)
Apr 26, 2010 7.670 7.770 7.660 7.770 535,947 +0.21(+2.78%)
Apr 23, 2010 7.460 7.650 7.400 7.560 434,000 +0.15(+2.02%)
Apr 22, 2010 7.390 7.490 7.300 7.410 300,355 -0.02(-0.27%)
Apr 21, 2010 7.360 7.490 7.310 7.430 472,114 +0.08(+1.09%)
Apr 20, 2010 7.430 7.490 7.350 7.350 324,137 -0.12(-1.61%)
Apr 19, 2010 7.360 7.500 7.300 7.470 750,174 -0.13(-1.71%)
Apr 16, 2010 7.600 7.690 7.480 7.600 1,050,043 -0.02(-0.26%)
Apr 15, 2010 7.530 7.670 7.510 7.620 460,460 +0.07(+0.93%)
Apr 14, 2010 7.610 7.610 7.470 7.550 335,361 +0.09(+1.21%)
Apr 13, 2010 7.470 7.510 7.290 7.460 727,777 -0.06(-0.80%)
Apr 12, 2010 7.520 7.610 7.420 7.520 696,009 +0.04(+0.53%)
Apr 09, 2010 7.360 7.600 7.340 7.480 678,200 +0.15(+2.05%)
Apr 08, 2010 7.270 7.380 7.170 7.330 525,600 -0.05(-0.68%)
Apr 07, 2010 7.280 7.520 7.280 7.380 729,800 +0.11(+1.51%)
Apr 06, 2010 7.320 7.360 7.240 7.270 525,859 -0.10(-1.36%)
Apr 05, 2010 7.170 7.380 7.110 7.370 776,802 +0.27(+3.80%)
Apr 01, 2010 7.100 7.100 7.100 0 +0.13(+1.87%)
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%)
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.