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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 6.480 6.620 6.460 6.540 301,028 +0.16(+2.51%)
Dec 29, 2011 6.080 6.380 6.030 6.380 336,714 +0.25(+4.08%)
Dec 28, 2011 6.350 6.350 6.130 6.130 367,071 -0.39(-5.98%)
Dec 23, 2011 6.330 6.520 6.520 6.520 481,619 -0.05(-0.76%)
Dec 21, 2011 6.520 6.670 6.400 6.570 549,055 +0.05(+0.77%)
Dec 20, 2011 6.520 6.570 6.420 6.520 345,508 +0.19(+3.00%)
Dec 19, 2011 6.560 6.580 6.280 6.330 552,437 -0.30(-4.52%)
Dec 16, 2011 6.490 6.730 6.420 6.630 1,172,385 +0.37(+5.91%)
Dec 15, 2011 6.410 6.590 6.230 6.260 659,596 -0.16(-2.49%)
Dec 14, 2011 6.600 6.700 6.260 6.420 922,741 -0.39(-5.73%)
Dec 13, 2011 7.110 7.300 6.780 6.810 531,385 -0.27(-3.81%)
Dec 12, 2011 7.310 7.310 7.040 7.080 423,017 -0.26(-3.54%)
Dec 09, 2011 7.310 7.480 7.270 7.340 249,552 +0.13(+1.80%)
Dec 08, 2011 7.350 7.380 7.200 7.210 396,492 -0.22(-2.96%)
Dec 07, 2011 7.630 7.630 7.320 7.430 314,080 -0.06(-0.80%)
Dec 06, 2011 7.270 7.560 7.180 7.490 356,477 +0.16(+2.18%)
Dec 05, 2011 7.470 7.650 7.320 7.330 464,795 -0.15(-2.01%)
Dec 02, 2011 7.950 7.990 7.460 7.480 408,021 -0.29(-3.73%)
Dec 01, 2011 7.810 7.860 7.690 7.770 379,744 -0.04(-0.51%)
Nov 30, 2011 7.820 7.820 7.630 7.810 277,349 +0.38(+5.11%)
Nov 29, 2011 7.650 7.800 7.420 7.430 384,471 -0.22(-2.88%)
Nov 28, 2011 7.500 7.790 7.410 7.650 557,628 +0.38(+5.23%)
Nov 25, 2011 7.250 7.490 7.220 7.270 197,989 +0.00(+0.00%)
Nov 24, 2011 7.310 7.400 7.270 7.270 63,668 -0.14(-1.89%)
Nov 23, 2011 7.430 7.570 7.230 7.410 498,080 -0.13(-1.72%)
Nov 22, 2011 7.870 7.890 7.510 7.540 638,209 -0.18(-2.33%)
Nov 21, 2011 7.900 7.900 7.430 7.720 655,576 -0.39(-4.81%)
Nov 18, 2011 8.310 8.400 8.030 8.110 502,610 -0.12(-1.46%)
Nov 17, 2011 8.580 8.590 8.180 8.230 602,656 -0.38(-4.41%)
Nov 16, 2011 8.700 8.840 8.560 8.610 431,295 -0.17(-1.94%)
Nov 15, 2011 8.990 9.050 8.730 8.780 314,931 -0.11(-1.24%)
Nov 14, 2011 9.140 9.140 8.730 8.890 801,573 -0.13(-1.44%)
Nov 11, 2011 8.830 9.190 8.830 9.020 337,862 +0.11(+1.23%)
Nov 10, 2011 9.450 9.450 8.820 8.910 545,932 -0.36(-3.88%)
Nov 09, 2011 9.570 9.780 9.220 9.270 506,921 -0.35(-3.64%)
Nov 08, 2011 9.750 9.830 9.560 9.620 424,550 -0.05(-0.52%)
Nov 07, 2011 9.600 9.920 9.530 9.670 373,927 +0.25(+2.65%)
Nov 04, 2011 9.320 9.510 9.200 9.420 369,802 +0.05(+0.53%)
Nov 03, 2011 9.160 9.370 8.940 9.370 639,612 +0.35(+3.88%)
Nov 02, 2011 9.220 9.330 8.860 9.020 698,136 +0.00(+0.00%)
Nov 01, 2011 9.000 9.180 8.670 9.020 1,270,269 -0.25(-2.70%)
Oct 31, 2011 9.660 9.660 9.260 9.270 625,251 -0.53(-5.41%)
Oct 28, 2011 9.680 10.00 9.650 9.800 869,526 +0.08(+0.82%)
Oct 27, 2011 9.800 9.800 9.580 9.720 850,435 +0.13(+1.36%)
Oct 26, 2011 9.610 9.810 9.250 9.590 1,044,782 +0.08(+0.84%)
Oct 25, 2011 9.580 9.750 9.240 9.510 1,291,599 -0.09(-0.94%)
Oct 24, 2011 8.780 9.870 8.760 9.600 3,187,287 +1.42(+17.36%)
Oct 21, 2011 8.240 8.370 8.160 8.180 426,195 +0.10(+1.24%)
Oct 20, 2011 8.130 8.270 7.940 8.080 478,319 -0.11(-1.34%)
Oct 19, 2011 8.520 8.520 8.160 8.190 522,546 -0.40(-4.66%)
Oct 18, 2011 8.200 8.620 7.870 8.590 699,877 +0.22(+2.63%)
Oct 17, 2011 8.640 8.760 8.220 8.370 423,691 -0.33(-3.79%)
Oct 14, 2011 8.660 8.720 8.450 8.700 411,317 +0.23(+2.72%)
Oct 13, 2011 8.590 8.660 8.240 8.470 516,187 -0.14(-1.63%)
Oct 12, 2011 9.140 9.150 8.540 8.610 561,703 -0.35(-3.91%)
Oct 11, 2011 9.100 9.240 8.880 8.960 673,082 +0.05(+0.56%)
Oct 07, 2011 8.750 9.030 8.690 8.910 950,837 +0.17(+1.95%)
Oct 06, 2011 8.420 8.740 8.560 8.740 1,282,043 +0.49(+5.94%)
Oct 05, 2011 7.850 8.290 7.720 8.250 615,422 +0.30(+3.77%)
Oct 04, 2011 7.650 8.000 7.610 7.950 1,142,301 -0.05(-0.62%)
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.