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

Silvercorp Metals (TSX: SVM )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2013 3.180 3.240 3.070 3.240 134,480 +0.03(+0.93%)
May 30, 2013 3.060 3.250 3.060 3.210 189,680 +0.19(+6.29%)
May 29, 2013 2.880 3.030 2.880 3.020 138,480 +0.12(+4.14%)
May 28, 2013 2.850 2.970 2.810 2.900 104,090 +0.05(+1.75%)
May 27, 2013 2.830 2.860 2.810 2.850 16,031 +0.02(+0.71%)
May 24, 2013 2.850 2.910 2.820 2.830 213,564 -0.03(-1.05%)
May 23, 2013 2.860 2.910 2.830 2.860 134,501 +0.06(+2.14%)
May 22, 2013 2.790 2.900 2.770 2.800 75,675 +0.09(+3.32%)
May 21, 2013 2.700 2.790 2.660 2.710 84,543 +0.09(+3.44%)
May 17, 2013 2.620 2.620 2.620 0 -0.06(-2.24%)
May 16, 2013 2.600 2.700 2.560 2.680 115,804 +0.03(+1.13%)
May 15, 2013 2.790 2.820 2.610 2.650 148,080 -0.21(-7.34%)
May 13, 2013 2.940 2.950 2.850 2.860 127,394 -0.10(-3.38%)
May 10, 2013 2.830 2.970 2.800 2.960 59,403 +0.06(+2.07%)
May 09, 2013 2.950 3.010 2.860 2.900 61,010 -0.06(-2.03%)
May 08, 2013 2.850 2.960 2.840 2.960 106,474 +0.14(+4.96%)
May 07, 2013 2.770 2.870 2.770 2.820 117,345 -0.07(-2.42%)
May 06, 2013 3.010 3.020 2.860 2.890 119,284 -0.06(-2.03%)
May 03, 2013 2.910 3.050 2.910 2.950 109,113 +0.04(+1.37%)
May 02, 2013 3.060 3.060 2.890 2.910 135,310 -0.07(-2.35%)
May 01, 2013 2.880 3.010 2.840 2.980 135,455 +0.04(+1.36%)
Apr 30, 2013 2.900 2.970 2.810 2.940 108,334 +0.07(+2.44%)
Apr 29, 2013 2.900 2.970 2.850 2.870 399,669 +0.00(+0.00%)
Apr 26, 2013 3.100 3.150 2.870 2.870 148,782 -0.22(-7.12%)
Apr 25, 2013 3.000 3.230 2.950 3.090 239,509 +0.20(+6.92%)
Apr 24, 2013 2.810 2.900 2.800 2.890 134,665 +0.15(+5.47%)
Apr 23, 2013 2.690 2.760 2.670 2.740 77,743 -0.01(-0.36%)
Apr 22, 2013 2.790 2.850 2.680 2.750 183,406 +0.02(+0.73%)
Apr 19, 2013 2.810 2.840 2.650 2.730 123,145 -0.04(-1.44%)
Apr 18, 2013 2.660 2.780 2.620 2.770 215,436 +0.14(+5.32%)
Apr 17, 2013 2.800 2.830 2.610 2.630 214,006 -0.14(-5.05%)
Apr 16, 2013 2.950 3.000 2.770 2.770 233,264 -0.10(-3.48%)
Apr 15, 2013 2.810 2.990 2.810 2.870 448,184 -0.32(-10.03%)
Apr 12, 2013 3.290 3.310 3.150 3.190 315,491 -0.17(-5.06%)
Apr 11, 2013 3.410 3.450 3.360 3.360 57,925 -0.04(-1.18%)
Apr 10, 2013 3.540 3.540 3.360 3.400 178,025 -0.18(-5.03%)
Apr 09, 2013 3.360 3.600 3.350 3.580 111,912 +0.22(+6.55%)
Apr 08, 2013 3.440 3.480 3.340 3.360 91,248 -0.07(-2.04%)
Apr 05, 2013 3.490 3.560 3.390 3.430 109,018 -0.02(-0.58%)
Apr 04, 2013 3.350 3.510 3.300 3.450 155,666 +0.06(+1.77%)
Apr 03, 2013 3.560 3.660 3.230 3.390 390,427 -0.15(-4.24%)
Apr 02, 2013 3.870 3.870 3.520 3.540 384,982 -0.43(-10.83%)
Apr 01, 2013 4.010 4.010 3.890 3.970 54,038 -0.07(-1.73%)
Mar 28, 2013 4.040 4.040 4.040 0 -0.05(-1.22%)
Mar 27, 2013 4.020 4.100 4.010 4.090 54,180 +0.00(+0.00%)
Mar 26, 2013 4.050 4.110 3.980 4.090 76,617 -0.01(-0.24%)
Mar 25, 2013 4.030 4.170 3.940 4.100 104,884 +0.02(+0.49%)
Mar 22, 2013 4.090 4.210 4.030 4.080 165,215 -0.07(-1.69%)
Mar 21, 2013 4.000 4.200 3.970 4.150 161,484 +0.21(+5.33%)
Mar 20, 2013 3.940 3.950 3.900 3.940 93,633 -0.02(-0.51%)
Mar 19, 2013 3.860 4.000 3.860 3.960 170,640 +0.06(+1.54%)
Mar 18, 2013 3.850 3.970 3.790 3.900 208,183 +0.15(+4.00%)
Mar 15, 2013 3.650 3.750 3.650 3.750 319,767 +0.13(+3.59%)
Mar 14, 2013 3.740 3.815 3.570 3.620 415,898 -0.16(-4.23%)
Mar 13, 2013 3.980 3.990 3.750 3.780 156,073 -0.18(-4.55%)
Mar 12, 2013 3.980 4.050 3.920 3.960 156,793 +0.02(+0.51%)
Mar 11, 2013 3.860 3.940 3.860 3.940 82,805 +0.03(+0.77%)
Mar 08, 2013 3.720 3.970 3.720 3.910 147,381 +0.04(+1.03%)
Mar 07, 2013 3.760 3.930 3.760 3.870 196,791 +0.13(+3.48%)
Mar 06, 2013 3.600 3.790 3.500 3.740 396,264 +0.23(+6.55%)
Mar 05, 2013 3.590 3.710 3.480 3.510 170,794 +0.02(+0.57%)
Mar 04, 2013 3.720 3.720 3.470 3.490 217,966 -0.23(-6.18%)
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.