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

Silvercorp Metals (TSX: SVM )

4.980 -0.040 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2014 2.010 2.100 2.010 2.040 167,726 -0.03(-1.45%)
Jul 30, 2014 2.070 2.080 2.010 2.070 74,607 +0.03(+1.47%)
Jul 29, 2014 2.070 2.090 2.030 2.040 86,525 -0.03(-1.45%)
Jul 28, 2014 2.020 2.070 1.990 2.070 105,495 +0.05(+2.48%)
Jul 25, 2014 1.960 2.020 1.930 2.020 181,443 +0.10(+5.21%)
Jul 24, 2014 1.980 1.980 1.890 1.920 142,199 -0.05(-2.54%)
Jul 23, 2014 2.050 2.050 1.970 1.970 310,479 -0.09(-4.37%)
Jul 22, 2014 2.090 2.110 2.050 2.060 72,174 -0.06(-2.83%)
Jul 21, 2014 2.140 2.150 2.080 2.120 118,609 +0.00(+0.00%)
Jul 18, 2014 2.150 2.150 2.100 2.120 133,509 -0.07(-3.20%)
Jul 17, 2014 2.130 2.190 2.090 2.190 174,986 +0.09(+4.29%)
Jul 16, 2014 2.160 2.160 2.090 2.100 188,844 -0.02(-0.94%)
Jul 15, 2014 2.250 2.250 2.120 2.120 195,917 -0.08(-3.64%)
Jul 14, 2014 2.260 2.270 2.200 2.200 206,413 -0.11(-4.76%)
Jul 11, 2014 2.290 2.330 2.250 2.310 123,077 +0.06(+2.67%)
Jul 10, 2014 2.330 2.360 2.250 2.250 314,874 -0.03(-1.32%)
Jul 09, 2014 2.210 2.280 2.180 2.280 374,622 +0.06(+2.70%)
Jul 08, 2014 2.190 2.220 2.150 2.220 167,099 +0.04(+1.83%)
Jul 07, 2014 2.220 2.230 2.150 2.180 131,094 -0.03(-1.36%)
Jul 04, 2014 2.340 2.340 2.150 2.210 86,405 +0.02(+0.91%)
Jul 03, 2014 2.150 2.230 2.090 2.190 147,045 -0.01(-0.45%)
Jul 02, 2014 2.190 2.250 2.180 2.200 172,296 -0.05(-2.22%)
Jun 30, 2014 2.250 2.250 2.250 0 +0.11(+5.14%)
Jun 27, 2014 2.160 2.230 2.140 2.140 136,220 -0.05(-2.28%)
Jun 26, 2014 2.180 2.190 2.130 2.190 145,362 +0.01(+0.46%)
Jun 25, 2014 2.110 2.190 2.070 2.180 176,872 +0.07(+3.32%)
Jun 24, 2014 2.170 2.240 2.090 2.110 294,452 -0.04(-1.86%)
Jun 23, 2014 2.100 2.220 2.060 2.150 617,038 +0.10(+4.88%)
Jun 20, 2014 2.200 2.200 2.050 2.050 8,825,031 -0.15(-6.82%)
Jun 19, 2014 2.000 2.230 1.990 2.200 921,386 +0.24(+12.24%)
Jun 18, 2014 1.890 1.980 1.880 1.960 445,063 +0.05(+2.62%)
Jun 17, 2014 1.900 1.945 1.890 1.910 377,550 -0.05(-2.55%)
Jun 16, 2014 1.950 2.000 1.920 1.960 396,678 +0.00(+0.00%)
Jun 13, 2014 2.030 2.030 1.930 1.960 213,315 -0.05(-2.49%)
Jun 12, 2014 1.980 2.010 1.950 2.010 230,118 +0.06(+3.08%)
Jun 11, 2014 1.930 1.970 1.910 1.950 151,902 +0.03(+1.56%)
Jun 10, 2014 1.940 1.980 1.920 1.920 114,458 +0.08(+4.35%)
Jun 06, 2014 1.800 1.850 1.790 1.840 116,170 +0.03(+1.66%)
Jun 05, 2014 1.760 1.820 1.760 1.810 187,643 +0.06(+3.43%)
Jun 04, 2014 1.790 1.790 1.740 1.750 91,606 -0.03(-1.69%)
Jun 03, 2014 1.770 1.790 1.750 1.780 183,303 +0.02(+1.14%)
Jun 02, 2014 1.750 1.810 1.750 1.760 152,660 +0.01(+0.57%)
May 30, 2014 1.760 1.780 1.740 1.750 136,246 -0.03(-1.69%)
May 29, 2014 1.730 1.800 1.730 1.780 157,952 +0.02(+1.14%)
May 28, 2014 1.830 1.860 1.730 1.760 329,164 -0.08(-4.35%)
May 27, 2014 1.900 1.910 1.840 1.840 254,058 -0.08(-4.17%)
May 26, 2014 1.950 1.970 1.900 1.920 192,077 -0.05(-2.54%)
May 23, 2014 2.020 2.040 1.950 1.970 283,947 -0.09(-4.37%)
May 22, 2014 2.070 2.080 2.025 2.060 106,231 +0.01(+0.49%)
May 21, 2014 2.050 2.070 2.000 2.050 280,514 +0.00(+0.00%)
May 20, 2014 2.020 2.090 2.020 2.050 110,168 +0.02(+0.99%)
May 16, 2014 2.030 2.030 2.030 0 -0.03(-1.46%)
May 15, 2014 2.080 2.110 2.050 2.060 142,024 -0.08(-3.74%)
May 14, 2014 2.110 2.160 2.090 2.140 110,604 +0.06(+2.88%)
May 13, 2014 2.050 2.085 2.050 2.080 85,452 +0.02(+0.97%)
May 12, 2014 2.070 2.100 2.050 2.060 63,156 +0.01(+0.49%)
May 09, 2014 2.080 2.130 2.030 2.050 237,033 -0.04(-1.91%)
May 08, 2014 2.130 2.150 2.080 2.090 123,849 -0.04(-1.88%)
May 07, 2014 2.210 2.220 2.100 2.130 173,403 -0.08(-3.62%)
May 06, 2014 2.290 2.290 2.200 2.210 110,337 -0.09(-3.91%)
May 05, 2014 2.370 2.370 2.260 2.300 70,002 +0.02(+0.88%)
May 02, 2014 2.250 2.320 2.230 2.280 61,319 +0.05(+2.24%)
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.