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, 2017 3.240 3.240 3.140 3.150 712,856 -0.12(-3.67%)
Oct 30, 2017 3.100 3.280 3.100 3.270 177,024 +0.17(+5.48%)
Oct 27, 2017 3.150 3.210 3.100 3.100 279,671 -0.08(-2.52%)
Oct 26, 2017 3.300 3.320 3.155 3.180 248,244 -0.12(-3.64%)
Oct 25, 2017 3.290 3.380 3.290 3.300 288,188 +0.00(+0.00%)
Oct 24, 2017 3.310 3.340 3.260 3.300 133,152 +0.00(+0.00%)
Oct 23, 2017 3.260 3.320 3.210 3.300 127,086 +0.02(+0.61%)
Oct 20, 2017 3.240 3.350 3.130 3.280 222,329 +0.03(+0.92%)
Oct 19, 2017 3.350 3.350 3.230 3.250 172,491 -0.08(-2.40%)
Oct 18, 2017 3.400 3.400 3.300 3.330 129,299 -0.03(-0.89%)
Oct 17, 2017 3.350 3.380 3.320 3.360 391,866 -0.01(-0.30%)
Oct 16, 2017 3.460 3.470 3.350 3.370 198,446 -0.06(-1.75%)
Oct 13, 2017 3.450 3.470 3.410 3.430 108,421 +0.02(+0.59%)
Oct 12, 2017 3.420 3.480 3.410 3.410 153,939 -0.03(-0.87%)
Oct 11, 2017 3.410 3.450 3.310 3.440 412,323 +0.00(+0.00%)
Oct 10, 2017 3.550 3.550 3.400 3.440 323,457 -0.05(-1.43%)
Oct 06, 2017 3.430 3.500 3.350 3.490 463,319 +0.08(+2.35%)
Oct 05, 2017 3.490 3.510 3.400 3.410 255,181 -0.08(-2.29%)
Oct 04, 2017 3.480 3.490 3.430 3.490 246,125 +0.06(+1.75%)
Oct 03, 2017 3.380 3.480 3.360 3.430 245,016 +0.07(+2.08%)
Oct 02, 2017 3.360 3.400 3.310 3.360 148,711 -0.02(-0.59%)
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%)
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.