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 (%)
Jun 30, 2015 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 29, 2015 1.330 1.340 1.330 1.330 32,223 -0.01(-0.75%)
Jun 26, 2015 1.360 1.370 1.340 1.340 9,000 -0.02(-1.47%)
Jun 25, 2015 1.390 1.390 1.350 1.360 46,888 +0.00(+0.00%)
Jun 24, 2015 1.350 1.390 1.350 1.360 40,405 +0.00(+0.00%)
Jun 23, 2015 1.320 1.370 1.320 1.360 63,234 +0.04(+3.03%)
Jun 22, 2015 1.340 1.370 1.320 1.320 76,850 -0.05(-3.65%)
Jun 19, 2015 1.330 1.390 1.330 1.370 168,774 +0.03(+2.24%)
Jun 18, 2015 1.400 1.400 1.340 1.340 203,671 -0.04(-2.90%)
Jun 17, 2015 1.350 1.390 1.340 1.380 260,905 +0.02(+1.47%)
Jun 16, 2015 1.390 1.390 1.360 1.360 48,605 -0.02(-1.45%)
Jun 15, 2015 1.420 1.420 1.380 1.380 33,657 -0.02(-1.43%)
Jun 12, 2015 1.420 1.430 1.400 1.400 57,300 -0.01(-0.71%)
Jun 11, 2015 1.380 1.420 1.380 1.410 50,940 +0.02(+1.44%)
Jun 10, 2015 1.400 1.410 1.390 1.390 49,300 -0.01(-0.71%)
Jun 09, 2015 1.450 1.450 1.390 1.400 113,706 -0.02(-1.41%)
Jun 08, 2015 1.440 1.440 1.410 1.420 24,725 -0.01(-0.70%)
Jun 05, 2015 1.420 1.440 1.410 1.430 33,750 +0.01(+0.70%)
Jun 04, 2015 1.400 1.450 1.400 1.420 56,714 -0.01(-0.70%)
Jun 03, 2015 1.410 1.470 1.410 1.430 34,467 +0.00(+0.00%)
Jun 02, 2015 1.450 1.460 1.430 1.430 57,933 +0.00(+0.00%)
Jun 01, 2015 1.390 1.460 1.390 1.430 76,968 +0.01(+0.70%)
May 29, 2015 1.430 1.490 1.380 1.420 2,172,018 -0.02(-1.39%)
May 28, 2015 1.440 1.470 1.430 1.440 48,682 +0.00(+0.00%)
May 27, 2015 1.490 1.490 1.450 1.440 78,890 -0.02(-1.37%)
May 26, 2015 1.500 1.500 1.440 1.460 169,041 -0.04(-2.67%)
May 25, 2015 1.480 1.500 1.480 1.500 33,281 +0.00(+0.00%)
May 22, 2015 1.450 1.540 1.450 1.500 170,834 -0.01(-0.66%)
May 21, 2015 1.510 1.570 1.500 1.510 68,344 -0.03(-1.95%)
May 20, 2015 1.590 1.620 1.540 1.540 60,317 -0.05(-3.14%)
May 19, 2015 1.650 1.680 1.590 1.590 52,434 -0.01(-0.63%)
May 15, 2015 1.600 1.600 1.600 0 +0.03(+1.91%)
May 14, 2015 1.580 1.620 1.565 1.570 122,621 +0.01(+0.64%)
May 13, 2015 1.600 1.610 1.560 1.560 654,356 -0.01(-0.64%)
May 12, 2015 1.520 1.580 1.520 1.570 2,554,844 +0.04(+2.61%)
May 11, 2015 1.510 1.570 1.500 1.530 148,429 +0.00(+0.00%)
May 08, 2015 1.510 1.540 1.500 1.530 15,287 +0.02(+1.32%)
May 07, 2015 1.480 1.510 1.480 1.510 44,466 +0.02(+1.34%)
May 06, 2015 1.500 1.500 1.480 1.490 47,077 -0.02(-1.32%)
May 05, 2015 1.570 1.580 1.510 1.510 43,208 -0.03(-1.95%)
May 04, 2015 1.530 1.550 1.530 1.540 42,922 +0.02(+1.32%)
May 01, 2015 1.520 1.520 1.505 1.520 37,335 +0.01(+0.66%)
Apr 30, 2015 1.500 1.520 1.490 1.510 41,013 -0.01(-0.66%)
Apr 29, 2015 1.570 1.570 1.520 1.520 43,062 -0.05(-3.18%)
Apr 28, 2015 1.500 1.570 1.500 1.570 68,712 +0.05(+3.29%)
Apr 27, 2015 1.490 1.530 1.490 1.520 81,716 +0.04(+2.70%)
Apr 24, 2015 1.470 1.500 1.460 1.480 23,759 +0.00(+0.00%)
Apr 23, 2015 1.440 1.490 1.440 1.480 28,085 +0.03(+2.07%)
Apr 22, 2015 1.460 1.480 1.450 1.450 72,476 -0.03(-2.03%)
Apr 21, 2015 1.460 1.480 1.460 1.480 57,954 +0.02(+1.37%)
Apr 20, 2015 1.500 1.500 1.440 1.460 37,773 -0.02(-1.35%)
Apr 17, 2015 1.530 1.530 1.460 1.480 128,914 -0.04(-2.63%)
Apr 16, 2015 1.570 1.570 1.510 1.520 32,193 -0.01(-0.65%)
Apr 15, 2015 1.520 1.540 1.490 1.530 38,503 +0.03(+2.00%)
Apr 14, 2015 1.550 1.550 1.490 1.500 134,815 -0.01(-0.66%)
Apr 13, 2015 1.560 1.600 1.510 1.510 66,468 -0.08(-5.03%)
Apr 10, 2015 1.530 1.600 1.530 1.590 25,362 +0.04(+2.58%)
Apr 09, 2015 1.560 1.560 1.530 1.550 16,722 -0.01(-0.64%)
Apr 08, 2015 1.580 1.630 1.540 1.560 38,729 -0.04(-2.50%)
Apr 07, 2015 1.600 1.610 1.590 1.600 22,863 +0.01(+0.63%)
Apr 06, 2015 1.560 1.590 1.540 1.590 67,806 +0.08(+5.30%)
Apr 02, 2015 1.510 1.510 1.510 0 -0.04(-2.58%)
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.