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

Silvercorp Metals (TSX: SVM )

4.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 29, 2017 3.430 3.440 3.320 3.380 292,140 -0.04(-1.17%)
Sep 28, 2017 3.380 3.480 3.380 3.420 236,792 +0.04(+1.18%)
Sep 27, 2017 3.360 3.450 3.350 3.380 185,548 -0.04(-1.17%)
Sep 26, 2017 3.520 3.550 3.410 3.420 402,976 -0.16(-4.47%)
Sep 25, 2017 3.580 3.640 3.520 3.580 307,692 -0.01(-0.28%)
Sep 22, 2017 3.460 3.590 3.430 3.590 275,655 +0.17(+4.97%)
Sep 21, 2017 3.500 3.550 3.420 3.420 541,638 -0.13(-3.66%)
Sep 20, 2017 3.660 3.660 3.510 3.550 450,027 -0.09(-2.47%)
Sep 19, 2017 3.590 3.675 3.590 3.640 474,365 +0.05(+1.39%)
Sep 18, 2017 3.610 3.640 3.500 3.590 451,820 -0.07(-1.91%)
Sep 15, 2017 3.850 3.870 3.640 3.660 1,578,581 -0.20(-5.18%)
Sep 14, 2017 3.760 3.880 3.750 3.860 313,926 +0.08(+2.12%)
Sep 13, 2017 3.920 3.920 3.710 3.780 492,982 -0.15(-3.82%)
Sep 12, 2017 3.850 3.970 3.830 3.930 364,029 +0.06(+1.55%)
Sep 11, 2017 3.880 4.000 3.820 3.870 577,824 -0.10(-2.52%)
Sep 08, 2017 4.100 4.160 3.910 3.970 490,032 -0.13(-3.17%)
Sep 07, 2017 4.150 4.055 4.100 409,169 +0.09(+2.24%)
Sep 06, 2017 4.220 4.230 3.975 4.010 507,852 -0.21(-4.98%)
Sep 05, 2017 3.950 4.240 3.870 4.220 799,248 +0.36(+9.33%)
Sep 01, 2017 3.930 3.930 3.820 3.860 262,313 -0.04(-1.03%)
Aug 31, 2017 3.750 3.920 3.740 3.900 374,482 +0.15(+4.00%)
Aug 30, 2017 3.770 3.820 3.680 3.750 341,829 -0.01(-0.27%)
Aug 29, 2017 3.990 3.990 3.700 3.760 585,324 -0.11(-2.84%)
Aug 28, 2017 3.580 3.880 3.540 3.870 843,933 +0.36(+10.26%)
Aug 25, 2017 3.490 3.540 3.420 3.510 311,353 +0.03(+0.86%)
Aug 24, 2017 3.360 3.510 3.360 3.480 332,621 +0.12(+3.57%)
Aug 23, 2017 3.410 3.420 3.340 3.360 269,862 -0.04(-1.18%)
Aug 22, 2017 3.430 3.470 3.400 3.400 217,263 -0.04(-1.16%)
Aug 21, 2017 3.430 3.480 3.420 3.440 151,804 +0.02(+0.58%)
Aug 18, 2017 3.540 3.550 3.390 3.420 353,117 -0.07(-2.01%)
Aug 17, 2017 3.560 3.570 3.460 3.490 225,045 -0.05(-1.41%)
Aug 16, 2017 3.480 3.570 3.390 3.540 312,823 +0.06(+1.72%)
Aug 15, 2017 3.440 3.545 3.420 3.480 213,860 -0.03(-0.85%)
Aug 14, 2017 3.470 3.540 3.410 3.510 210,718 +0.00(+0.00%)
Aug 11, 2017 3.570 3.615 3.490 3.510 210,354 -0.04(-1.13%)
Aug 10, 2017 3.490 3.580 3.490 3.550 924,836 +0.07(+2.01%)
Aug 09, 2017 3.540 3.540 3.400 3.480 376,111 +0.06(+1.75%)
Aug 08, 2017 3.560 3.580 3.390 3.420 451,067 -0.16(-4.47%)
Aug 04, 2017 3.430 3.590 3.430 3.580 701,955 +0.14(+4.07%)
Aug 03, 2017 3.510 3.550 3.420 3.440 341,579 -0.06(-1.71%)
Aug 02, 2017 3.620 3.630 3.480 3.500 375,044 -0.12(-3.31%)
Aug 01, 2017 3.660 3.700 3.600 3.620 180,594 -0.05(-1.36%)
Jul 31, 2017 3.620 3.730 3.600 3.670 580,670 +0.07(+1.94%)
Jul 28, 2017 3.540 3.620 3.540 3.600 328,585 +0.06(+1.69%)
Jul 27, 2017 3.580 3.595 3.480 3.540 332,963 +0.00(+0.00%)
Jul 26, 2017 3.460 3.570 3.430 3.540 460,666 +0.07(+2.02%)
Jul 25, 2017 3.580 3.580 3.460 3.470 387,547 -0.07(-1.98%)
Jul 24, 2017 3.700 3.700 3.500 3.540 335,815 -0.14(-3.80%)
Jul 21, 2017 3.720 3.740 3.630 3.680 232,576 +0.00(+0.00%)
Jul 20, 2017 3.710 3.730 3.640 3.680 269,999 -0.03(-0.81%)
Jul 19, 2017 3.740 3.740 3.680 3.710 187,955 -0.02(-0.54%)
Jul 18, 2017 3.740 3.745 3.690 3.730 357,048 +0.02(+0.54%)
Jul 17, 2017 3.650 3.730 3.640 3.710 349,779 +0.15(+4.21%)
Jul 14, 2017 3.670 3.540 3.560 392,094 +0.05(+1.42%)
Jul 13, 2017 3.600 3.660 3.500 3.510 328,960 -0.09(-2.50%)
Jul 12, 2017 3.760 3.770 3.590 3.600 395,700 -0.09(-2.44%)
Jul 11, 2017 3.700 3.730 3.590 3.690 437,602 -0.04(-1.07%)
Jul 10, 2017 3.550 3.745 3.550 3.730 826,460 +0.12(+3.32%)
Jul 07, 2017 3.570 3.680 3.500 3.610 1,263,408 +0.00(+0.00%)
Jul 06, 2017 3.800 3.810 3.590 3.610 1,104,185 -0.22(-5.74%)
Jul 05, 2017 3.860 3.960 3.800 3.830 883,921 -0.05(-1.29%)
Jul 04, 2017 4.040 4.040 3.860 3.880 479,420 -0.27(-6.51%)
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.