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 (%)
Oct 31, 2013 3.330 3.340 3.240 3.250 323,733 -0.18(-5.25%)
Oct 30, 2013 3.490 3.520 3.320 3.430 123,859 -0.01(-0.29%)
Oct 29, 2013 3.520 3.550 3.420 3.440 187,406 -0.08(-2.27%)
Oct 28, 2013 3.610 3.610 3.520 3.520 101,163 -0.06(-1.68%)
Oct 25, 2013 3.600 3.690 3.550 3.580 118,485 -0.05(-1.38%)
Oct 24, 2013 3.540 3.750 3.500 3.630 299,102 +0.17(+4.91%)
Oct 23, 2013 3.450 3.540 3.440 3.460 77,743 +0.00(+0.00%)
Oct 22, 2013 3.430 3.550 3.430 3.460 190,200 +0.06(+1.76%)
Oct 21, 2013 3.310 3.400 3.310 3.400 85,891 +0.09(+2.72%)
Oct 18, 2013 3.300 3.330 3.270 3.310 61,067 +0.01(+0.30%)
Oct 17, 2013 3.260 3.350 3.260 3.300 124,123 +0.12(+3.77%)
Oct 16, 2013 3.200 3.260 3.160 3.180 110,858 -0.06(-1.85%)
Oct 15, 2013 3.040 3.290 3.040 3.240 92,858 +0.12(+3.85%)
Oct 11, 2013 3.120 3.120 3.120 0 -0.06(-1.89%)
Oct 10, 2013 3.200 3.290 3.120 3.180 129,547 +0.03(+0.95%)
Oct 09, 2013 3.160 3.190 3.050 3.150 174,439 -0.05(-1.56%)
Oct 08, 2013 3.270 3.330 3.190 3.200 104,017 -0.08(-2.44%)
Oct 07, 2013 3.200 3.330 3.150 3.280 223,805 +0.03(+0.92%)
Oct 04, 2013 3.320 3.320 3.220 3.250 87,922 -0.05(-1.52%)
Oct 03, 2013 3.340 3.390 3.270 3.300 136,440 -0.04(-1.20%)
Oct 02, 2013 3.300 3.440 3.270 3.340 103,114 +0.07(+2.14%)
Oct 01, 2013 3.290 3.340 3.190 3.270 188,221 -0.10(-2.97%)
Sep 27, 2013 3.480 3.520 3.350 3.370 107,226 -0.07(-2.03%)
Sep 26, 2013 3.460 3.520 3.410 3.440 102,562 -0.03(-0.86%)
Sep 25, 2013 3.450 3.560 3.410 3.470 99,305 +0.02(+0.58%)
Sep 24, 2013 3.360 3.490 3.300 3.450 156,501 +0.05(+1.47%)
Sep 23, 2013 3.420 3.510 3.360 3.400 203,568 -0.08(-2.30%)
Sep 20, 2013 3.610 3.610 3.370 3.480 373,016 -0.18(-4.92%)
Sep 19, 2013 3.830 3.880 3.600 3.660 219,160 -0.14(-3.68%)
Sep 18, 2013 3.370 3.835 3.300 3.800 266,633 +0.44(+13.10%)
Sep 17, 2013 3.310 3.380 3.310 3.360 91,897 +0.03(+0.90%)
Sep 16, 2013 3.440 3.440 3.250 3.330 177,703 -0.08(-2.35%)
Sep 13, 2013 3.470 3.470 3.280 3.410 280,197 -0.07(-2.01%)
Sep 12, 2013 3.610 3.670 3.480 3.480 169,155 -0.31(-8.18%)
Sep 11, 2013 3.790 3.860 3.730 3.790 111,697 -0.01(-0.26%)
Sep 10, 2013 3.950 3.950 3.770 3.800 216,469 -0.21(-5.24%)
Sep 09, 2013 4.000 4.060 3.980 4.010 126,582 -0.04(-0.99%)
Sep 06, 2013 4.000 4.070 3.960 4.050 455,508 +0.10(+2.53%)
Sep 05, 2013 3.890 3.990 3.870 3.950 240,272 +0.10(+2.60%)
Sep 04, 2013 3.850 3.870 3.750 3.850 198,758 -0.17(-4.23%)
Sep 03, 2013 3.950 4.060 3.900 4.020 129,966 +0.14(+3.61%)
Aug 30, 2013 3.880 3.880 3.880 0 -0.05(-1.27%)
Aug 29, 2013 3.910 4.090 3.840 3.930 180,838 -0.01(-0.25%)
Aug 28, 2013 4.120 4.180 3.920 3.940 213,529 -0.19(-4.60%)
Aug 27, 2013 4.350 4.430 4.050 4.130 273,768 -0.09(-2.13%)
Aug 26, 2013 4.080 4.380 4.080 4.220 439,269 +0.16(+3.94%)
Aug 23, 2013 3.880 4.080 3.860 4.060 177,962 +0.18(+4.64%)
Aug 22, 2013 3.810 3.970 3.810 3.880 167,084 +0.10(+2.65%)
Aug 21, 2013 3.890 3.890 3.770 3.780 109,515 -0.12(-3.08%)
Aug 20, 2013 3.750 3.930 3.750 3.900 237,250 +0.15(+4.00%)
Aug 19, 2013 3.950 3.950 3.750 3.750 162,680 -0.20(-5.06%)
Aug 16, 2013 3.910 4.000 3.840 3.950 237,306 +0.07(+1.80%)
Aug 15, 2013 3.830 3.950 3.740 3.880 323,031 +0.04(+1.04%)
Aug 14, 2013 3.560 3.900 3.560 3.840 322,867 +0.27(+7.56%)
Aug 13, 2013 3.550 3.600 3.430 3.570 195,549 +0.05(+1.42%)
Aug 12, 2013 3.300 3.520 3.270 3.520 359,157 +0.33(+10.34%)
Aug 09, 2013 3.000 3.190 2.950 3.190 102,473 +0.16(+5.28%)
Aug 08, 2013 2.910 3.050 2.910 3.030 107,233 +0.16(+5.57%)
Aug 07, 2013 2.830 2.900 2.760 2.870 66,856 +0.03(+1.06%)
Aug 06, 2013 2.870 3.120 2.830 2.840 133,101 -0.28(-8.97%)
Aug 02, 2013 3.120 3.120 3.120 0 +0.08(+2.63%)
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.