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

Silvercorp Metals (TSX: SVM )

5.020 -0.070 (-1.38%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 16, 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 31, 2016 2.100 2.270 2.030 2.180 993,977 +0.12(+5.83%)
May 30, 2016 2.150 2.150 2.030 2.060 502,628 -0.17(-7.62%)
May 27, 2016 2.430 2.470 2.200 2.230 718,658 -0.22(-8.98%)
May 26, 2016 2.570 2.580 2.410 2.450 456,272 -0.02(-0.81%)
May 25, 2016 2.480 2.530 2.280 2.470 1,138,478 -0.01(-0.40%)
May 24, 2016 2.700 2.740 2.440 2.480 872,921 -0.40(-13.89%)
May 20, 2016 2.880 2.880 2.880 0 +0.18(+6.67%)
May 19, 2016 2.570 2.750 2.550 2.700 861,535 +0.01(+0.37%)
May 18, 2016 2.780 2.900 2.660 2.690 678,396 -0.22(-7.56%)
May 17, 2016 2.760 2.920 2.720 2.910 670,807 +0.17(+6.20%)
May 16, 2016 2.690 2.760 2.670 2.740 877,193 +0.12(+4.58%)
May 13, 2016 2.590 2.660 2.590 2.620 282,752 -0.05(-1.87%)
May 12, 2016 2.720 2.760 2.560 2.670 634,985 -0.09(-3.26%)
May 11, 2016 2.810 2.840 2.580 2.760 598,411 +0.09(+3.37%)
May 10, 2016 2.580 2.690 2.510 2.670 553,007 +0.07(+2.69%)
May 09, 2016 2.640 2.640 2.460 2.600 716,489 -0.16(-5.80%)
May 06, 2016 2.690 2.840 2.650 2.760 959,587 +0.24(+9.52%)
May 05, 2016 2.560 2.610 2.380 2.520 626,060 +0.03(+1.20%)
May 04, 2016 2.720 2.830 2.330 2.490 1,643,101 -0.38(-13.24%)
May 03, 2016 2.890 2.920 2.710 2.870 981,128 -0.03(-1.03%)
May 02, 2016 3.040 3.040 2.890 2.900 842,902 -0.12(-3.97%)
Apr 29, 2016 2.950 3.080 2.930 3.020 1,090,796 +0.07(+2.37%)
Apr 28, 2016 3.030 3.060 2.780 2.950 1,352,432 -0.04(-1.34%)
Apr 27, 2016 2.980 3.100 2.900 2.990 1,131,605 +0.09(+3.10%)
Apr 26, 2016 2.610 2.920 2.595 2.900 1,110,302 +0.28(+10.69%)
Apr 25, 2016 2.850 2.850 2.580 2.620 662,505 -0.21(-7.42%)
Apr 22, 2016 2.800 2.880 2.650 2.830 956,322 +0.05(+1.80%)
Apr 21, 2016 2.800 2.840 2.620 2.780 1,141,240 +0.24(+9.45%)
Apr 20, 2016 2.620 2.850 2.500 2.540 1,838,656 -0.04(-1.55%)
Apr 19, 2016 2.440 2.610 2.370 2.580 2,098,006 +0.28(+12.17%)
Apr 18, 2016 2.300 2.350 2.230 2.300 464,777 +0.03(+1.32%)
Apr 15, 2016 2.160 2.300 2.120 2.270 422,338 +0.12(+5.58%)
Apr 14, 2016 2.250 2.290 2.100 2.150 1,290,488 -0.16(-6.93%)
Apr 13, 2016 2.320 2.330 2.250 2.310 1,038,477 -0.01(-0.43%)
Apr 12, 2016 2.490 2.490 2.160 2.320 1,212,765 -0.11(-4.53%)
Apr 11, 2016 2.300 2.460 2.300 2.430 1,105,302 +0.23(+10.45%)
Apr 08, 2016 2.130 2.250 2.120 2.200 780,918 +0.11(+5.26%)
Apr 07, 2016 2.120 2.150 2.070 2.090 705,340 +0.05(+2.45%)
Apr 06, 2016 1.930 2.060 1.920 2.040 482,937 +0.07(+3.55%)
Apr 05, 2016 1.940 2.000 1.920 1.970 535,303 +0.08(+4.23%)
Apr 04, 2016 1.890 1.930 1.860 1.890 330,504 +0.03(+1.61%)
Apr 01, 2016 1.770 1.880 1.700 1.860 385,962 +0.01(+0.54%)
Mar 31, 2016 1.900 1.930 1.840 1.850 380,416 +0.01(+0.54%)
Mar 30, 2016 1.930 1.960 1.800 1.840 761,416 -0.04(-2.13%)
Mar 29, 2016 1.730 1.890 1.690 1.880 574,608 +0.18(+10.59%)
Mar 28, 2016 1.700 1.740 1.640 1.700 180,736 +0.00(+0.00%)
Mar 24, 2016 1.700 1.700 1.700 0 -0.03(-1.73%)
Mar 23, 2016 1.660 1.750 1.600 1.730 652,504 -0.07(-3.89%)
Mar 22, 2016 1.800 1.830 1.720 1.800 564,498 +0.08(+4.65%)
Mar 21, 2016 1.750 1.850 1.710 1.720 815,320 -0.03(-1.71%)
Mar 18, 2016 1.520 1.780 1.520 1.750 2,229,969 +0.23(+15.13%)
Mar 17, 2016 1.670 1.670 1.500 1.520 812,414 -0.05(-3.18%)
Mar 16, 2016 1.540 1.580 1.430 1.570 1,023,118 +0.04(+2.61%)
Mar 15, 2016 1.460 1.550 1.400 1.530 617,358 +0.04(+2.68%)
Mar 14, 2016 1.550 1.570 1.430 1.490 937,462 +0.01(+0.68%)
Mar 11, 2016 1.510 1.590 1.440 1.480 1,289,277 +0.03(+2.07%)
Mar 10, 2016 1.310 1.450 1.290 1.450 776,187 +0.19(+15.08%)
Mar 09, 2016 1.250 1.290 1.220 1.260 404,375 -0.04(-3.08%)
Mar 08, 2016 1.350 1.350 1.270 1.300 397,066 -0.01(-0.76%)
Mar 07, 2016 1.260 1.380 1.250 1.310 562,437 +0.13(+11.02%)
Mar 04, 2016 1.340 1.380 1.180 1.180 1,124,070 -0.07(-5.60%)
Mar 03, 2016 1.150 1.275 1.110 1.250 603,920 +0.16(+14.68%)
Mar 02, 2016 1.070 1.140 1.070 1.090 142,295 +0.02(+1.87%)
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.