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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2014 1.790 1.820 1.780 1.780 74,789 -0.06(-3.26%)
Sep 29, 2014 1.820 1.840 1.790 1.840 50,323 +0.04(+2.22%)
Sep 26, 2014 1.780 1.820 1.770 1.800 63,534 +0.03(+1.69%)
Sep 25, 2014 1.740 1.790 1.720 1.770 92,658 +0.00(+0.00%)
Sep 24, 2014 1.760 1.785 1.740 1.770 51,277 +0.00(+0.00%)
Sep 23, 2014 1.700 1.800 1.630 1.770 132,355 +0.08(+4.73%)
Sep 22, 2014 1.730 1.730 1.560 1.690 350,687 -0.02(-1.17%)
Sep 19, 2014 1.810 1.860 1.740 1.710 1,515,577 -0.14(-7.57%)
Sep 18, 2014 1.860 1.870 1.790 1.850 235,538 -0.03(-1.60%)
Sep 17, 2014 1.960 1.970 1.880 1.880 119,190 -0.07(-3.59%)
Sep 16, 2014 1.840 1.970 1.840 1.950 159,227 +0.07(+3.72%)
Sep 15, 2014 1.830 1.890 1.790 1.880 105,104 +0.08(+4.44%)
Sep 12, 2014 1.850 1.850 1.780 1.800 132,342 -0.04(-2.17%)
Sep 11, 2014 1.790 1.850 1.780 1.840 78,243 +0.05(+2.79%)
Sep 10, 2014 1.800 1.830 1.780 1.790 58,004 -0.04(-2.19%)
Sep 09, 2014 1.770 1.850 1.770 1.830 60,643 +0.06(+3.39%)
Sep 08, 2014 1.790 1.800 1.760 1.770 64,626 -0.01(-0.56%)
Sep 05, 2014 1.800 1.830 1.760 1.780 139,150 -0.02(-1.11%)
Sep 04, 2014 1.950 1.950 1.770 1.800 316,105 -0.15(-7.69%)
Sep 03, 2014 1.960 1.970 1.930 1.950 92,945 -0.02(-1.02%)
Sep 02, 2014 1.960 1.980 1.960 1.970 224,631 -0.03(-1.50%)
Aug 29, 2014 2.000 2.000 2.000 0 -0.01(-0.50%)
Aug 28, 2014 2.010 2.020 2.000 2.010 41,687 +0.01(+0.50%)
Aug 27, 2014 2.020 2.030 1.990 2.000 137,566 -0.03(-1.48%)
Aug 26, 2014 2.020 2.040 2.000 2.030 199,676 +0.02(+1.00%)
Aug 25, 2014 2.070 2.070 2.010 2.010 49,761 -0.02(-0.99%)
Aug 22, 2014 2.130 2.130 2.030 2.030 72,225 -0.04(-1.93%)
Aug 21, 2014 2.010 2.070 2.010 2.070 61,471 +0.01(+0.49%)
Aug 20, 2014 2.100 2.100 2.020 2.060 50,711 -0.01(-0.48%)
Aug 19, 2014 2.050 2.080 2.030 2.070 98,157 +0.03(+1.47%)
Aug 18, 2014 2.000 2.050 2.000 2.040 57,911 +0.01(+0.49%)
Aug 15, 2014 1.990 2.040 1.980 2.030 124,242 +0.01(+0.50%)
Aug 14, 2014 2.030 2.060 2.010 2.020 71,029 +0.00(+0.00%)
Aug 13, 2014 2.030 2.060 2.020 2.020 43,525 -0.02(-0.98%)
Aug 12, 2014 2.060 2.110 2.040 2.040 99,855 -0.05(-2.39%)
Aug 11, 2014 2.000 2.090 1.990 2.090 83,800 +0.04(+1.95%)
Aug 08, 2014 2.030 2.100 2.030 2.050 40,903 +0.01(+0.49%)
Aug 07, 2014 2.050 2.070 2.030 2.040 58,081 -0.04(-1.92%)
Aug 06, 2014 2.100 2.100 2.020 2.080 82,141 +0.05(+2.46%)
Aug 05, 2014 2.000 2.030 1.960 2.030 115,390 -0.01(-0.49%)
Aug 01, 2014 2.040 2.040 2.040 0 +0.00(+0.00%)
Jul 31, 2014 2.010 2.100 2.010 2.040 167,726 -0.03(-1.45%)
Jul 30, 2014 2.070 2.080 2.010 2.070 74,607 +0.03(+1.47%)
Jul 29, 2014 2.070 2.090 2.030 2.040 86,525 -0.03(-1.45%)
Jul 28, 2014 2.020 2.070 1.990 2.070 105,495 +0.05(+2.48%)
Jul 25, 2014 1.960 2.020 1.930 2.020 181,443 +0.10(+5.21%)
Jul 24, 2014 1.980 1.980 1.890 1.920 142,199 -0.05(-2.54%)
Jul 23, 2014 2.050 2.050 1.970 1.970 310,479 -0.09(-4.37%)
Jul 22, 2014 2.090 2.110 2.050 2.060 72,174 -0.06(-2.83%)
Jul 21, 2014 2.140 2.150 2.080 2.120 118,609 +0.00(+0.00%)
Jul 18, 2014 2.150 2.150 2.100 2.120 133,509 -0.07(-3.20%)
Jul 17, 2014 2.130 2.190 2.090 2.190 174,986 +0.09(+4.29%)
Jul 16, 2014 2.160 2.160 2.090 2.100 188,844 -0.02(-0.94%)
Jul 15, 2014 2.250 2.250 2.120 2.120 195,917 -0.08(-3.64%)
Jul 14, 2014 2.260 2.270 2.200 2.200 206,413 -0.11(-4.76%)
Jul 11, 2014 2.290 2.330 2.250 2.310 123,077 +0.06(+2.67%)
Jul 10, 2014 2.330 2.360 2.250 2.250 314,874 -0.03(-1.32%)
Jul 09, 2014 2.210 2.280 2.180 2.280 374,622 +0.06(+2.70%)
Jul 08, 2014 2.190 2.220 2.150 2.220 167,099 +0.04(+1.83%)
Jul 07, 2014 2.220 2.230 2.150 2.180 131,094 -0.03(-1.36%)
Jul 04, 2014 2.340 2.340 2.150 2.210 86,405 +0.02(+0.91%)
Jul 03, 2014 2.150 2.230 2.090 2.190 147,045 -0.01(-0.45%)
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.