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

Silvercorp Metals (TSX: SVM )

4.720 -0.120 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 30, 2014 1.760 1.780 1.740 1.750 136,246 -0.03(-1.69%)
May 29, 2014 1.730 1.800 1.730 1.780 157,952 +0.02(+1.14%)
May 28, 2014 1.830 1.860 1.730 1.760 329,164 -0.08(-4.35%)
May 27, 2014 1.900 1.910 1.840 1.840 254,058 -0.08(-4.17%)
May 26, 2014 1.950 1.970 1.900 1.920 192,077 -0.05(-2.54%)
May 23, 2014 2.020 2.040 1.950 1.970 283,947 -0.09(-4.37%)
May 22, 2014 2.070 2.080 2.025 2.060 106,231 +0.01(+0.49%)
May 21, 2014 2.050 2.070 2.000 2.050 280,514 +0.00(+0.00%)
May 20, 2014 2.020 2.090 2.020 2.050 110,168 +0.02(+0.99%)
May 16, 2014 2.030 2.030 2.030 0 -0.03(-1.46%)
May 15, 2014 2.080 2.110 2.050 2.060 142,024 -0.08(-3.74%)
May 14, 2014 2.110 2.160 2.090 2.140 110,604 +0.06(+2.88%)
May 13, 2014 2.050 2.085 2.050 2.080 85,452 +0.02(+0.97%)
May 12, 2014 2.070 2.100 2.050 2.060 63,156 +0.01(+0.49%)
May 09, 2014 2.080 2.130 2.030 2.050 237,033 -0.04(-1.91%)
May 08, 2014 2.130 2.150 2.080 2.090 123,849 -0.04(-1.88%)
May 07, 2014 2.210 2.220 2.100 2.130 173,403 -0.08(-3.62%)
May 06, 2014 2.290 2.290 2.200 2.210 110,337 -0.09(-3.91%)
May 05, 2014 2.370 2.370 2.260 2.300 70,002 +0.02(+0.88%)
May 02, 2014 2.250 2.320 2.230 2.280 61,319 +0.05(+2.24%)
May 01, 2014 2.260 2.320 2.220 2.230 72,375 -0.05(-2.19%)
Apr 30, 2014 2.360 2.360 2.280 2.280 74,591 -0.06(-2.56%)
Apr 29, 2014 2.360 2.390 2.320 2.340 66,985 -0.03(-1.27%)
Apr 28, 2014 2.440 2.470 2.350 2.370 123,702 -0.06(-2.47%)
Apr 25, 2014 2.480 2.480 2.340 2.430 91,260 +0.07(+2.97%)
Apr 24, 2014 2.380 2.540 2.340 2.360 498,256 -0.04(-1.67%)
Apr 23, 2014 2.260 2.410 2.245 2.400 258,252 +0.14(+6.19%)
Apr 22, 2014 2.200 2.260 2.200 2.260 139,071 +0.06(+2.73%)
Apr 21, 2014 2.160 2.220 2.155 2.200 192,364 +0.05(+2.33%)
Apr 17, 2014 2.150 2.150 2.150 0 +0.00(+0.00%)
Apr 16, 2014 2.120 2.160 2.100 2.150 160,607 +0.03(+1.42%)
Apr 15, 2014 2.150 2.150 2.090 2.120 254,451 -0.06(-2.75%)
Apr 14, 2014 2.180 2.220 2.160 2.180 104,780 +0.03(+1.40%)
Apr 11, 2014 2.220 2.220 2.150 2.150 108,814 -0.05(-2.27%)
Apr 10, 2014 2.270 2.270 2.200 2.200 119,162 +0.00(+0.00%)
Apr 09, 2014 2.180 2.230 2.180 2.200 49,750 -0.01(-0.45%)
Apr 08, 2014 2.210 2.220 2.170 2.210 57,079 +0.03(+1.38%)
Apr 07, 2014 2.220 2.240 2.180 2.180 113,994 -0.04(-1.80%)
Apr 04, 2014 2.240 2.250 2.210 2.220 87,184 +0.02(+0.91%)
Apr 03, 2014 2.250 2.260 2.175 2.200 136,636 -0.07(-3.08%)
Apr 02, 2014 2.170 2.270 2.170 2.270 158,454 +0.13(+6.07%)
Apr 01, 2014 2.150 2.150 2.120 2.140 103,032 -0.02(-0.93%)
Mar 31, 2014 2.220 2.220 2.150 2.160 163,468 -0.04(-1.82%)
Mar 28, 2014 2.140 2.240 2.140 2.200 199,050 +0.06(+2.80%)
Mar 27, 2014 2.100 2.150 2.060 2.140 263,305 +0.03(+1.42%)
Mar 26, 2014 2.250 2.250 2.110 2.110 268,247 -0.09(-4.09%)
Mar 25, 2014 2.210 2.260 2.190 2.200 90,905 +0.00(+0.00%)
Mar 24, 2014 2.310 2.310 2.150 2.200 0 -0.11(-4.76%)
Mar 21, 2014 2.380 2.430 2.310 2.310 309,976 -0.06(-2.53%)
Mar 20, 2014 2.380 2.400 2.340 2.370 210,478 -0.02(-0.84%)
Mar 19, 2014 2.440 2.440 2.360 2.390 334,995 -0.06(-2.45%)
Mar 18, 2014 2.440 2.450 2.400 2.450 116,159 +0.01(+0.41%)
Mar 17, 2014 2.550 2.570 2.430 2.440 247,538 -0.10(-3.94%)
Mar 14, 2014 2.600 2.650 2.530 2.540 332,695 +0.01(+0.40%)
Mar 13, 2014 2.500 2.570 2.490 2.530 220,902 +0.05(+2.02%)
Mar 12, 2014 2.490 2.510 2.470 2.480 180,941 +0.05(+2.06%)
Mar 11, 2014 2.430 2.500 2.410 2.430 180,391 +0.01(+0.41%)
Mar 10, 2014 2.550 2.550 2.420 2.420 204,104 -0.09(-3.59%)
Mar 07, 2014 2.600 2.610 2.500 2.510 345,560 -0.10(-3.83%)
Mar 06, 2014 2.700 2.700 2.600 2.610 292,116 -0.06(-2.25%)
Mar 05, 2014 2.730 2.730 2.660 2.670 248,457 -0.03(-1.11%)
Mar 04, 2014 2.750 2.770 2.690 2.700 200,273 -0.08(-2.88%)
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.