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

Silvercorp Metals (TSX: SVM )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2011 8.850 9.060 8.360 8.560 1,388,474 -0.16(-1.83%)
Aug 30, 2011 8.060 8.860 8.060 8.720 1,261,232 +0.83(+10.52%)
Aug 29, 2011 8.030 8.030 7.730 7.890 776,794 -0.02(-0.25%)
Aug 26, 2011 7.900 8.050 7.640 7.910 1,244,321 +0.05(+0.64%)
Aug 25, 2011 7.900 8.170 7.800 7.860 1,706,591 -0.17(-2.12%)
Aug 24, 2011 8.180 8.240 7.820 8.030 985,433 -0.26(-3.14%)
Aug 23, 2011 8.600 8.600 8.160 8.290 1,033,157 -0.36(-4.16%)
Aug 22, 2011 8.690 8.770 8.510 8.650 1,505,493 +0.31(+3.72%)
Aug 19, 2011 8.610 8.720 8.280 8.340 907,406 +0.05(+0.60%)
Aug 18, 2011 8.750 8.830 8.240 8.290 1,121,328 -0.40(-4.60%)
Aug 17, 2011 8.930 9.090 8.690 8.690 791,144 -0.13(-1.47%)
Aug 16, 2011 9.110 9.250 8.810 8.820 948,769 -0.39(-4.23%)
Aug 15, 2011 9.090 9.330 9.010 9.210 780,687 +0.14(+1.54%)
Aug 12, 2011 8.880 9.170 8.680 9.070 629,889 +0.19(+2.14%)
Aug 11, 2011 8.660 8.910 8.300 8.880 963,972 +0.12(+1.37%)
Aug 10, 2011 8.350 9.070 8.130 8.760 1,745,751 +0.57(+6.96%)
Aug 09, 2011 7.880 8.220 7.700 8.190 1,821,644 +0.21(+2.63%)
Aug 08, 2011 8.430 8.700 7.840 7.980 1,589,071 -0.43(-5.11%)
Aug 05, 2011 9.000 9.040 7.960 8.410 1,416,460 -0.37(-4.21%)
Aug 04, 2011 10.27 10.27 8.540 8.780 1,594,257 -1.20(-12.02%)
Aug 03, 2011 10.14 10.39 9.880 9.980 1,081,714 +0.20(+2.04%)
Aug 02, 2011 10.12 10.22 9.770 9.780 673,600 -0.14(-1.41%)
Jul 29, 2011 9.990 10.00 9.600 9.920 488,097 +0.00(+0.00%)
Jul 28, 2011 9.930 10.07 9.570 9.920 1,107,637 -0.12(-1.20%)
Jul 27, 2011 10.74 10.85 10.03 10.04 728,686 -0.60(-5.64%)
Jul 26, 2011 10.40 10.72 10.31 10.64 581,816 -0.05(-0.47%)
Jul 25, 2011 11.10 11.27 10.64 10.69 479,636 -0.17(-1.57%)
Jul 22, 2011 10.76 10.95 10.86 10.86 437,934 +0.27(+2.55%)
Jul 21, 2011 10.89 10.94 10.49 10.59 595,541 -0.32(-2.93%)
Jul 20, 2011 10.49 10.97 10.28 10.91 559,195 +0.18(+1.68%)
Jul 19, 2011 11.34 11.34 10.60 10.73 835,871 -0.61(-5.38%)
Jul 18, 2011 11.09 11.63 11.05 11.34 1,291,543 +0.53(+4.90%)
Jul 15, 2011 10.70 10.86 10.61 10.81 470,293 +0.11(+1.03%)
Jul 14, 2011 11.12 11.14 10.52 10.70 857,601 +0.08(+0.75%)
Jul 13, 2011 10.41 10.84 10.31 10.62 987,542 +0.58(+5.78%)
Jul 12, 2011 9.680 10.27 9.680 10.04 666,873 +0.14(+1.41%)
Jul 11, 2011 10.52 10.52 9.810 9.900 725,812 -0.43(-4.16%)
Jul 08, 2011 10.32 10.45 10.25 10.33 640,606 +0.07(+0.68%)
Jul 07, 2011 10.39 10.46 10.22 10.26 636,838 +0.06(+0.59%)
Jul 06, 2011 10.12 10.29 10.00 10.20 936,393 +0.42(+4.29%)
Jul 05, 2011 9.320 9.850 9.250 9.780 1,204,405 +0.58(+6.30%)
Jul 04, 2011 9.030 9.210 8.980 9.200 319,484 +0.14(+1.55%)
Jun 30, 2011 8.980 9.090 8.820 9.060 732,962 +0.12(+1.34%)
Jun 29, 2011 8.900 9.000 8.780 8.940 782,698 +0.11(+1.25%)
Jun 28, 2011 8.680 8.840 8.660 8.830 619,870 +0.21(+2.44%)
Jun 27, 2011 8.650 8.740 8.460 8.620 788,502 -0.08(-0.92%)
Jun 24, 2011 9.130 9.170 8.690 8.700 683,793 -0.37(-4.08%)
Jun 23, 2011 8.600 9.090 8.560 9.070 1,038,426 +0.01(+0.11%)
Jun 22, 2011 9.150 9.380 8.980 9.060 1,106,249 +0.07(+0.78%)
Jun 21, 2011 8.460 9.010 8.450 8.990 1,070,877 +0.64(+7.66%)
Jun 20, 2011 8.040 8.430 8.340 8.350 1,172,281 +0.44(+5.56%)
Jun 17, 2011 8.070 8.150 7.910 7.910 1,533,989 -0.07(-0.88%)
Jun 16, 2011 8.230 8.400 7.950 7.980 1,192,540 -0.29(-3.51%)
Jun 15, 2011 8.250 8.430 8.180 8.270 744,322 -0.08(-0.96%)
Jun 14, 2011 8.160 8.400 8.090 8.350 693,189 +0.28(+3.47%)
Jun 13, 2011 8.500 8.570 8.070 8.070 994,434 -0.51(-5.94%)
Jun 10, 2011 8.500 8.690 8.290 8.580 984,229 -0.02(-0.23%)
Jun 09, 2011 8.630 8.700 8.440 8.600 1,214,042 +0.06(+0.70%)
Jun 08, 2011 9.380 9.420 8.460 8.540 1,787,789 -1.04(-10.86%)
Jun 07, 2011 9.600 9.680 9.420 9.580 649,303 +0.03(+0.31%)
Jun 06, 2011 10.11 10.19 9.470 9.550 738,480 -0.43(-4.31%)
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.