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

Silvercorp Metals (TSX: SVM )

4.620 +0.110 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jun 29, 2012 5.640 5.640 5.640 0 +0.21(+3.87%)
Jun 28, 2012 5.510 5.620 5.340 5.430 292,333 -0.14(-2.51%)
Jun 27, 2012 5.710 5.720 5.550 5.570 162,011 -0.13(-2.28%)
Jun 26, 2012 5.760 5.910 5.660 5.700 228,246 -0.13(-2.23%)
Jun 25, 2012 5.870 5.900 5.740 5.830 153,374 -0.06(-1.02%)
Jun 22, 2012 6.020 6.090 5.760 5.890 221,339 -0.16(-2.64%)
Jun 21, 2012 6.320 6.390 6.040 6.050 215,002 -0.44(-6.78%)
Jun 20, 2012 6.440 6.660 6.380 6.490 225,398 -0.05(-0.76%)
Jun 19, 2012 6.590 6.630 6.490 6.540 347,565 -0.11(-1.65%)
Jun 18, 2012 6.430 6.710 6.290 6.650 412,564 +0.12(+1.84%)
Jun 15, 2012 6.590 6.630 6.420 6.530 414,347 -0.02(-0.31%)
Jun 14, 2012 6.590 6.660 6.420 6.550 354,857 -0.11(-1.65%)
Jun 13, 2012 6.800 6.880 6.630 6.660 257,553 -0.09(-1.33%)
Jun 12, 2012 6.560 6.760 6.560 6.750 290,851 +0.20(+3.05%)
Jun 11, 2012 6.640 6.650 6.520 6.550 263,206 -0.05(-0.76%)
Jun 08, 2012 6.440 6.690 6.400 6.600 276,791 +0.06(+0.92%)
Jun 07, 2012 6.840 6.840 6.460 6.540 430,301 -0.29(-4.25%)
Jun 06, 2012 6.760 6.940 6.640 6.830 402,235 +0.22(+3.33%)
Jun 05, 2012 6.480 6.690 6.480 6.610 315,650 +0.07(+1.07%)
Jun 04, 2012 6.500 6.540 6.260 6.540 235,936 +0.09(+1.40%)
Jun 02, 2012 6.360 6.630 6.310 6.450 539,638 +0.00(+0.00%)
Jun 01, 2012 6.360 6.630 6.310 6.450 539,638 +0.15(+2.38%)
May 31, 2012 6.240 6.340 6.080 6.300 360,690 +0.03(+0.48%)
May 30, 2012 5.940 6.360 5.920 6.270 397,590 +0.18(+2.96%)
May 29, 2012 6.240 6.320 6.060 6.090 262,502 -0.15(-2.40%)
May 28, 2012 6.270 6.310 6.220 6.240 70,163 +0.00(+0.00%)
May 25, 2012 6.110 6.290 6.060 6.240 284,589 +0.15(+2.46%)
May 24, 2012 6.100 6.140 5.820 6.090 447,971 +0.06(+1.00%)
May 23, 2012 5.750 6.030 5.630 6.030 358,644 +0.15(+2.55%)
May 22, 2012 5.700 5.920 5.640 5.880 415,992 +0.24(+4.26%)
May 18, 2012 5.640 5.640 5.640 0 +0.13(+2.36%)
May 17, 2012 5.330 5.610 5.200 5.510 390,187 +0.36(+6.99%)
May 16, 2012 5.020 5.420 4.920 5.150 529,823 +0.06(+1.18%)
May 15, 2012 5.450 5.590 5.030 5.090 519,800 -0.48(-8.62%)
May 14, 2012 5.740 5.920 5.560 5.570 429,735 -0.32(-5.43%)
May 11, 2012 6.000 6.030 5.810 5.890 328,042 -0.23(-3.76%)
May 10, 2012 6.140 6.300 6.100 6.120 275,156 +0.01(+0.16%)
May 09, 2012 5.970 6.260 5.930 6.110 593,801 -0.03(-0.49%)
May 08, 2012 6.140 6.170 5.980 6.140 364,160 -0.13(-2.07%)
May 07, 2012 6.410 6.490 6.190 6.270 258,978 -0.16(-2.49%)
May 04, 2012 6.460 6.630 6.420 6.430 251,630 -0.09(-1.38%)
May 03, 2012 6.620 6.650 6.420 6.520 176,435 -0.15(-2.25%)
May 02, 2012 6.800 6.810 6.610 6.670 244,303 -0.18(-2.63%)
May 01, 2012 6.850 7.020 6.800 6.850 273,513 +0.04(+0.59%)
Apr 30, 2012 6.550 6.850 6.520 6.810 264,215 +0.19(+2.87%)
Apr 27, 2012 6.540 6.620 6.440 6.620 197,670 +0.12(+1.85%)
Apr 26, 2012 6.390 6.530 6.370 6.500 360,378 +0.12(+1.88%)
Apr 25, 2012 6.230 6.410 6.170 6.380 348,352 +0.15(+2.41%)
Apr 24, 2012 6.240 6.370 6.210 6.230 189,755 -0.02(-0.32%)
Apr 23, 2012 6.340 6.410 6.210 6.250 253,262 -0.22(-3.40%)
Apr 20, 2012 6.620 6.710 6.460 6.470 291,658 -0.15(-2.27%)
Apr 19, 2012 6.620 6.780 6.620 6.620 235,127 +0.04(+0.61%)
Apr 18, 2012 6.760 6.770 6.540 6.580 262,704 -0.15(-2.23%)
Apr 17, 2012 6.540 6.780 6.500 6.730 355,357 +0.18(+2.75%)
Apr 16, 2012 6.670 6.740 6.530 6.550 188,454 -0.13(-1.95%)
Apr 13, 2012 6.730 6.870 6.590 6.680 235,470 -0.10(-1.47%)
Apr 12, 2012 6.520 6.870 6.490 6.780 331,464 +0.24(+3.67%)
Apr 11, 2012 6.510 6.690 6.460 6.540 323,807 -0.02(-0.30%)
Apr 10, 2012 6.250 6.590 6.250 6.560 648,518 +0.31(+4.96%)
Apr 09, 2012 6.290 6.440 6.250 6.250 296,854 -0.03(-0.48%)
Apr 05, 2012 6.490 6.500 6.270 6.280 379,092 -0.17(-2.64%)
Apr 04, 2012 6.580 6.600 6.370 6.450 621,639 -0.24(-3.59%)
Apr 03, 2012 6.920 6.970 6.660 6.690 452,005 -0.30(-4.29%)
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.