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 (%)
Dec 31, 2014 1.530 1.530 1.530 0 -0.02(-1.29%)
Dec 30, 2014 1.500 1.580 1.470 1.550 151,277 +0.07(+4.73%)
Dec 29, 2014 1.480 1.505 1.460 1.480 84,126 +0.05(+3.50%)
Dec 24, 2014 1.430 1.430 1.430 0 +0.06(+4.38%)
Dec 23, 2014 1.380 1.455 1.360 1.370 115,300 -0.03(-2.14%)
Dec 22, 2014 1.620 1.620 1.390 1.400 332,970 -0.15(-9.68%)
Dec 19, 2014 1.480 1.610 1.480 1.550 513,311 +0.09(+6.16%)
Dec 18, 2014 1.360 1.460 1.360 1.460 208,902 +0.09(+6.57%)
Dec 17, 2014 1.410 1.410 1.310 1.370 93,174 +0.02(+1.48%)
Dec 16, 2014 1.340 1.350 176,202 -0.06(-4.26%)
Dec 15, 2014 1.370 1.460 1.360 1.410 152,125 -0.08(-5.37%)
Dec 12, 2014 1.510 1.540 1.470 1.490 123,186 -0.04(-2.61%)
Dec 11, 2014 1.520 1.580 1.480 1.530 62,279 -0.03(-1.92%)
Dec 10, 2014 1.600 1.620 1.540 1.560 71,020 -0.06(-3.70%)
Dec 09, 2014 1.600 1.660 1.600 1.620 192,267 +0.03(+1.89%)
Dec 08, 2014 1.510 1.590 1.470 1.590 141,642 +0.04(+2.58%)
Dec 05, 2014 1.540 1.580 1.510 1.550 31,801 -0.01(-0.64%)
Dec 04, 2014 1.610 1.620 1.530 1.560 57,933 -0.04(-2.50%)
Dec 03, 2014 1.580 1.610 1.520 1.600 102,666 +0.09(+5.96%)
Dec 02, 2014 1.550 1.630 1.500 1.510 191,738 -0.12(-7.36%)
Dec 01, 2014 1.550 1.640 1.550 1.630 315,769 +0.09(+5.84%)
Nov 28, 2014 1.660 1.670 1.520 1.540 140,825 -0.09(-5.52%)
Nov 27, 2014 1.710 1.730 1.610 1.630 84,105 -0.09(-5.23%)
Nov 26, 2014 1.830 1.830 1.700 1.720 173,088 -0.07(-3.91%)
Nov 25, 2014 1.830 1.840 1.780 1.790 120,550 +0.00(+0.00%)
Nov 24, 2014 1.790 1.830 1.790 1.790 154,519 +0.02(+1.13%)
Nov 21, 2014 1.840 1.840 1.750 1.770 108,160 -0.01(-0.56%)
Nov 20, 2014 1.720 1.810 1.720 1.780 187,210 +0.06(+3.49%)
Nov 19, 2014 1.830 1.870 1.720 1.720 420,555 -0.09(-4.97%)
Nov 18, 2014 1.690 1.820 1.640 1.810 424,232 +0.16(+9.70%)
Nov 17, 2014 1.640 1.660 1.560 1.650 258,732 +0.12(+7.84%)
Nov 14, 2014 1.390 1.590 1.370 1.530 337,994 +0.19(+14.18%)
Nov 13, 2014 1.360 1.390 1.320 1.340 40,209 -0.04(-2.90%)
Nov 12, 2014 1.390 1.390 1.300 1.380 98,307 +0.01(+0.73%)
Nov 11, 2014 1.260 1.400 1.240 1.370 92,380 +0.13(+10.48%)
Nov 10, 2014 1.350 1.410 1.240 1.240 93,557 -0.14(-10.14%)
Nov 07, 2014 1.290 1.380 1.270 1.380 226,593 +0.14(+11.29%)
Nov 06, 2014 1.190 1.290 1.190 1.240 143,872 +0.06(+5.08%)
Nov 05, 2014 1.270 1.320 1.180 1.180 155,657 -0.14(-10.61%)
Nov 04, 2014 1.370 1.400 1.320 1.320 86,088 -0.08(-5.71%)
Nov 03, 2014 1.360 1.410 1.350 1.400 108,293 +0.04(+2.94%)
Oct 31, 2014 1.390 1.420 1.340 1.360 193,511 -0.07(-4.90%)
Oct 30, 2014 1.580 1.580 1.430 1.430 103,665 -0.15(-9.49%)
Oct 29, 2014 1.670 1.720 1.580 1.580 80,094 -0.12(-7.06%)
Oct 28, 2014 1.680 1.700 1.660 1.700 60,513 +0.03(+1.80%)
Oct 27, 2014 1.720 1.720 1.640 1.670 104,131 -0.06(-3.47%)
Oct 24, 2014 1.710 1.730 1.700 1.730 98,330 +0.01(+0.58%)
Oct 23, 2014 1.690 1.740 1.670 1.720 102,719 +0.01(+0.58%)
Oct 22, 2014 1.800 1.800 1.700 1.710 96,261 -0.12(-6.56%)
Oct 21, 2014 1.800 1.830 1.770 1.830 65,907 +0.04(+2.23%)
Oct 20, 2014 1.740 1.790 1.740 1.790 22,640 +0.04(+2.29%)
Oct 17, 2014 1.790 1.790 1.740 1.750 21,270 +0.00(+0.00%)
Oct 16, 2014 1.740 1.810 1.740 1.750 54,977 -0.01(-0.57%)
Oct 15, 2014 1.770 1.860 1.710 1.760 371,272 -0.03(-1.68%)
Oct 14, 2014 1.770 1.870 1.770 1.790 158,870 +0.04(+2.29%)
Oct 10, 2014 1.750 1.750 1.750 0 +0.01(+0.57%)
Oct 09, 2014 1.750 1.750 1.700 1.740 77,534 -0.01(-0.57%)
Oct 08, 2014 1.710 1.760 1.615 1.750 177,690 +0.04(+2.34%)
Oct 07, 2014 1.750 1.750 1.690 1.710 96,387 -0.04(-2.29%)
Oct 06, 2014 1.700 1.760 1.680 1.750 93,031 +0.05(+2.94%)
Oct 03, 2014 1.740 1.740 1.700 1.700 69,172 -0.07(-3.95%)
Oct 02, 2014 1.740 1.780 1.740 1.770 32,505 +0.00(+0.00%)
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.