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 (%)
Jun 30, 2008 6.190 6.190 5.840 6.000 575,523 +0.02(+0.33%)
Jun 27, 2008 6.000 6.060 5.900 5.980 528,192 +0.08(+1.36%)
Jun 26, 2008 5.800 5.930 5.710 5.900 1,198,184 +0.25(+4.42%)
Jun 25, 2008 5.500 5.720 5.490 5.650 737,985 +0.16(+2.91%)
Jun 24, 2008 5.720 5.720 5.420 5.490 824,248 -0.26(-4.52%)
Jun 23, 2008 5.900 5.940 5.650 5.750 535,129 -0.19(-3.20%)
Jun 20, 2008 6.240 6.250 5.910 5.940 525,943 -0.25(-4.04%)
Jun 19, 2008 6.350 6.370 6.130 6.190 372,387 -0.05(-0.80%)
Jun 18, 2008 6.170 6.310 6.100 6.240 501,848 +0.11(+1.79%)
Jun 17, 2008 6.300 6.350 5.910 6.130 994,549 -0.37(-5.69%)
Jun 16, 2008 6.600 6.740 6.450 6.500 507,167 -0.10(-1.52%)
Jun 13, 2008 6.300 6.680 6.300 6.600 413,642 +0.32(+5.10%)
Jun 12, 2008 6.640 6.710 6.150 6.280 1,001,538 -0.42(-6.27%)
Jun 11, 2008 7.140 7.180 6.660 6.700 706,936 -0.45(-6.29%)
Jun 10, 2008 7.610 7.610 7.110 7.150 429,776 -0.42(-5.55%)
Jun 09, 2008 7.720 7.850 7.550 7.570 194,309 -0.06(-0.79%)
Jun 06, 2008 7.500 7.760 7.420 7.630 234,303 +0.18(+2.42%)
Jun 05, 2008 7.530 7.530 7.290 7.450 151,991 +0.00(+0.00%)
Jun 04, 2008 7.380 7.450 7.310 7.450 157,876 +0.11(+1.50%)
Jun 03, 2008 7.490 7.490 7.280 7.340 264,362 -0.18(-2.39%)
Jun 02, 2008 7.560 7.640 7.250 7.520 227,970 -0.04(-0.53%)
May 30, 2008 7.630 7.680 7.550 7.560 161,720 +0.04(+0.53%)
May 29, 2008 7.670 7.680 7.440 7.520 232,110 -0.22(-2.84%)
May 28, 2008 7.690 7.750 7.590 7.740 263,425 -0.03(-0.39%)
May 27, 2008 7.850 7.850 7.550 7.770 433,697 -0.06(-0.77%)
May 26, 2008 7.880 7.930 7.820 7.830 53,841 -0.05(-0.63%)
May 23, 2008 7.950 7.960 7.810 7.880 177,298 -0.10(-1.25%)
May 22, 2008 8.010 8.070 7.800 7.980 329,395 -0.08(-0.99%)
May 21, 2008 8.200 8.370 8.060 8.060 288,843 -0.12(-1.47%)
May 20, 2008 8.290 8.310 8.050 8.180 275,736 +0.03(+0.37%)
May 19, 2008 8.200 8.240 7.950 8.150 530,215 +0.00(+0.00%)
May 16, 2008 8.200 8.240 7.950 8.150 530,215 +0.21(+2.64%)
May 15, 2008 7.620 7.940 7.620 7.940 450,132 +0.40(+5.31%)
May 14, 2008 7.690 7.830 7.540 7.540 339,476 -0.21(-2.71%)
May 13, 2008 7.720 7.800 7.610 7.750 118,014 -0.04(-0.51%)
May 12, 2008 7.680 7.850 7.600 7.790 286,166 +0.15(+1.96%)
May 09, 2008 7.610 7.680 7.540 7.640 263,157 +0.08(+1.06%)
May 08, 2008 7.600 7.670 7.510 7.560 243,726 +0.11(+1.48%)
May 07, 2008 7.450 7.480 7.450 7.450 270,666 -0.01(-0.13%)
May 06, 2008 7.730 7.730 7.440 7.460 263,922 -0.28(-3.62%)
May 05, 2008 7.410 7.750 7.330 7.740 255,448 +0.51(+7.05%)
May 02, 2008 7.230 7.340 7.230 7.230 344,867 +0.18(+2.55%)
May 01, 2008 7.210 7.300 7.050 7.050 230,971 -0.30(-4.08%)
Apr 30, 2008 7.160 7.430 7.160 7.350 246,818 +0.13(+1.80%)
Apr 29, 2008 7.600 7.600 7.220 7.220 397,013 -0.50(-6.48%)
Apr 28, 2008 7.710 7.900 7.700 7.720 279,242 +0.02(+0.26%)
Apr 25, 2008 7.680 7.830 7.670 7.700 161,784 +0.08(+1.05%)
Apr 24, 2008 7.620 7.780 7.550 7.620 287,862 -0.13(-1.68%)
Apr 23, 2008 8.150 8.150 7.710 7.750 366,704 -0.31(-3.85%)
Apr 22, 2008 8.110 8.310 8.060 8.060 297,132 -0.12(-1.47%)
Apr 21, 2008 8.680 8.680 8.140 8.180 226,165 -0.37(-4.33%)
Apr 18, 2008 8.450 8.570 8.400 8.550 384,737 -0.12(-1.38%)
Apr 17, 2008 8.680 8.700 8.470 8.670 225,558 -0.02(-0.23%)
Apr 16, 2008 8.280 8.750 8.270 8.690 585,010 +0.50(+6.11%)
Apr 15, 2008 8.270 8.380 8.100 8.190 375,072 +0.14(+1.74%)
Apr 14, 2008 8.420 8.470 8.020 8.050 262,013 -0.41(-4.85%)
Apr 11, 2008 8.400 8.500 8.310 8.460 177,486 +0.00(+0.00%)
Apr 10, 2008 8.540 8.570 8.400 8.460 272,448 -0.01(-0.12%)
Apr 09, 2008 8.550 8.560 8.420 8.470 593,894 -0.01(-0.12%)
Apr 08, 2008 8.260 8.480 8.180 8.480 256,506 +0.22(+2.66%)
Apr 07, 2008 8.210 8.590 8.200 8.260 462,841 +0.12(+1.47%)
Apr 04, 2008 8.080 8.180 8.040 8.140 237,806 +0.10(+1.24%)
Apr 03, 2008 7.790 8.080 7.790 8.040 374,613 +0.24(+3.08%)
Apr 02, 2008 7.840 7.900 7.640 7.800 1,049,344 -0.10(-1.27%)
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.