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

Silvercorp Metals (TSX: SVM )

4.850 -0.350 (-6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 5.800 5.800 5.800 0 +0.40(+7.41%)
Aug 30, 2012 5.640 5.650 5.380 5.400 308,839 -0.22(-3.91%)
Aug 29, 2012 5.760 5.760 5.580 5.620 120,414 -0.18(-3.10%)
Aug 27, 2012 5.800 5.920 5.780 5.800 192,432 -0.04(-0.68%)
Aug 24, 2012 5.840 5.970 5.750 5.840 279,557 +0.02(+0.34%)
Aug 23, 2012 6.040 6.110 5.800 5.820 314,648 -0.14(-2.35%)
Aug 22, 2012 5.820 5.990 5.660 5.960 229,874 +0.20(+3.47%)
Aug 21, 2012 5.620 5.900 5.610 5.760 400,117 +0.32(+5.88%)
Aug 20, 2012 5.390 5.600 5.250 5.440 234,837 +0.17(+3.23%)
Aug 17, 2012 5.480 5.500 5.270 5.270 253,925 -0.21(-3.83%)
Aug 16, 2012 5.350 5.500 5.350 5.480 118,766 +0.13(+2.43%)
Aug 15, 2012 5.160 5.380 5.150 5.350 80,379 +0.19(+3.68%)
Aug 14, 2012 5.380 5.440 5.150 5.160 130,638 -0.24(-4.44%)
Aug 13, 2012 5.440 5.560 5.380 5.400 146,720 -0.05(-0.92%)
Aug 11, 2012 5.350 5.490 5.270 5.450 182,440 +0.00(+0.00%)
Aug 10, 2012 5.350 5.490 5.270 5.450 182,440 +0.10(+1.87%)
Aug 09, 2012 5.130 5.380 5.100 5.350 146,683 +0.25(+4.90%)
Aug 08, 2012 5.030 5.150 5.010 5.100 243,803 +0.09(+1.80%)
Aug 07, 2012 4.990 5.040 4.940 5.010 318,325 +0.07(+1.42%)
Aug 03, 2012 4.940 4.940 4.940 0 -0.28(-5.36%)
Aug 02, 2012 5.280 5.370 5.200 5.220 116,819 -0.11(-2.06%)
Aug 01, 2012 5.300 5.460 5.180 5.330 135,631 -0.01(-0.19%)
Jul 31, 2012 5.500 5.560 5.330 5.340 103,135 -0.12(-2.20%)
Jul 30, 2012 5.500 5.580 5.400 5.460 97,897 -0.01(-0.18%)
Jul 27, 2012 5.590 5.600 5.400 5.470 111,465 -0.06(-1.08%)
Jul 26, 2012 5.280 5.540 5.280 5.530 206,019 +0.28(+5.33%)
Jul 25, 2012 5.120 5.320 5.120 5.250 119,104 +0.14(+2.74%)
Jul 24, 2012 5.170 5.180 5.080 5.110 70,729 +0.02(+0.39%)
Jul 23, 2012 5.240 5.240 5.060 5.090 106,789 -0.18(-3.42%)
Jul 20, 2012 5.250 5.340 5.220 5.270 109,731 -0.05(-0.94%)
Jul 19, 2012 5.160 5.340 5.160 5.320 108,782 +0.20(+3.91%)
Jul 18, 2012 5.070 5.200 5.070 5.120 64,236 -0.06(-1.16%)
Jul 17, 2012 5.250 5.250 5.100 5.180 69,766 -0.06(-1.15%)
Jul 16, 2012 5.180 5.300 5.160 5.240 116,342 +0.06(+1.16%)
Jul 13, 2012 5.380 5.390 5.170 5.180 171,397 -0.13(-2.45%)
Jul 12, 2012 5.160 5.370 5.040 5.310 229,381 +0.08(+1.53%)
Jul 11, 2012 5.260 5.300 5.120 5.230 180,767 -0.02(-0.38%)
Jul 10, 2012 5.630 5.680 5.200 5.250 281,698 -0.36(-6.42%)
Jul 09, 2012 5.750 5.810 5.580 5.610 123,842 -0.13(-2.26%)
Jul 06, 2012 5.880 5.930 5.690 5.740 199,794 -0.26(-4.33%)
Jul 05, 2012 5.850 6.070 5.690 6.000 319,053 +0.11(+1.87%)
Jul 04, 2012 5.880 5.920 5.850 5.890 186,460 +0.00(+0.00%)
Jul 03, 2012 5.680 5.890 5.680 5.890 172,557 +0.25(+4.43%)
Jun 29, 2012 5.640 5.640 5.640 0 +0.21(+3.87%)
Jun 28, 2012 5.510 5.620 5.340 5.430 292,333 -0.14(-2.51%)
Jun 27, 2012 5.710 5.720 5.550 5.570 162,011 -0.13(-2.28%)
Jun 26, 2012 5.760 5.910 5.660 5.700 228,246 -0.13(-2.23%)
Jun 25, 2012 5.870 5.900 5.740 5.830 153,374 -0.06(-1.02%)
Jun 22, 2012 6.020 6.090 5.760 5.890 221,339 -0.16(-2.64%)
Jun 21, 2012 6.320 6.390 6.040 6.050 215,002 -0.44(-6.78%)
Jun 20, 2012 6.440 6.660 6.380 6.490 225,398 -0.05(-0.76%)
Jun 19, 2012 6.590 6.630 6.490 6.540 347,565 -0.11(-1.65%)
Jun 18, 2012 6.430 6.710 6.290 6.650 412,564 +0.12(+1.84%)
Jun 15, 2012 6.590 6.630 6.420 6.530 414,347 -0.02(-0.31%)
Jun 14, 2012 6.590 6.660 6.420 6.550 354,857 -0.11(-1.65%)
Jun 13, 2012 6.800 6.880 6.630 6.660 257,553 -0.09(-1.33%)
Jun 12, 2012 6.560 6.760 6.560 6.750 290,851 +0.20(+3.05%)
Jun 11, 2012 6.640 6.650 6.520 6.550 263,206 -0.05(-0.76%)
Jun 08, 2012 6.440 6.690 6.400 6.600 276,791 +0.06(+0.92%)
Jun 07, 2012 6.840 6.840 6.460 6.540 430,301 -0.29(-4.25%)
Jun 06, 2012 6.760 6.940 6.640 6.830 402,235 +0.22(+3.33%)
Jun 05, 2012 6.480 6.690 6.480 6.610 315,650 +0.07(+1.07%)
Jun 04, 2012 6.500 6.540 6.260 6.540 235,936 +0.09(+1.40%)
Jun 02, 2012 6.360 6.630 6.310 6.450 539,638 +0.00(+0.00%)
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.