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 (%)
Jul 31, 2015 1.060 1.060 1.060 0 +0.05(+4.95%)
Jul 30, 2015 1.040 1.070 1.000 1.010 49,688 -0.04(-3.81%)
Jul 29, 2015 1.000 1.060 1.000 1.050 65,868 +0.04(+3.96%)
Jul 28, 2015 1.060 1.060 1.000 1.010 227,994 -0.04(-3.81%)
Jul 27, 2015 1.070 1.140 1.040 1.050 146,992 -0.03(-2.78%)
Jul 24, 2015 1.000 1.090 0.9800 1.080 109,712 +0.07(+6.93%)
Jul 23, 2015 1.040 1.090 1.000 1.010 78,760 -0.05(-4.72%)
Jul 22, 2015 1.020 1.090 1.020 1.060 115,333 +0.05(+4.95%)
Jul 21, 2015 1.010 1.050 1.010 1.010 79,453 +0.00(+0.00%)
Jul 20, 2015 1.110 1.110 1.000 1.010 131,454 -0.11(-9.82%)
Jul 17, 2015 1.150 1.210 1.100 1.120 157,902 -0.04(-3.45%)
Jul 16, 2015 1.210 1.220 1.140 1.160 126,759 -0.05(-4.13%)
Jul 15, 2015 1.250 1.260 1.200 1.210 58,539 -0.05(-3.97%)
Jul 14, 2015 1.230 1.280 1.230 1.260 57,804 +0.02(+2.02%)
Jul 13, 2015 1.200 1.240 1.160 1.235 90,525 +0.05(+3.78%)
Jul 10, 2015 1.210 1.220 1.190 1.190 30,683 +0.00(+0.00%)
Jul 09, 2015 1.290 1.300 1.190 1.190 145,595 -0.10(-7.75%)
Jul 08, 2015 1.280 1.310 1.280 1.290 84,420 -0.02(-1.53%)
Jul 07, 2015 1.300 1.310 1.280 1.310 97,713 +0.00(+0.00%)
Jul 06, 2015 1.300 1.330 1.300 1.310 36,003 +0.04(+3.15%)
Jul 03, 2015 1.280 1.290 1.270 1.270 26,774 -0.02(-1.55%)
Jul 02, 2015 1.320 1.320 1.280 1.290 72,554 -0.04(-3.01%)
Jun 30, 2015 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 29, 2015 1.330 1.340 1.330 1.330 32,223 -0.01(-0.75%)
Jun 26, 2015 1.360 1.370 1.340 1.340 9,000 -0.02(-1.47%)
Jun 25, 2015 1.390 1.390 1.350 1.360 46,888 +0.00(+0.00%)
Jun 24, 2015 1.350 1.390 1.350 1.360 40,405 +0.00(+0.00%)
Jun 23, 2015 1.320 1.370 1.320 1.360 63,234 +0.04(+3.03%)
Jun 22, 2015 1.340 1.370 1.320 1.320 76,850 -0.05(-3.65%)
Jun 19, 2015 1.330 1.390 1.330 1.370 168,774 +0.03(+2.24%)
Jun 18, 2015 1.400 1.400 1.340 1.340 203,671 -0.04(-2.90%)
Jun 17, 2015 1.350 1.390 1.340 1.380 260,905 +0.02(+1.47%)
Jun 16, 2015 1.390 1.390 1.360 1.360 48,605 -0.02(-1.45%)
Jun 15, 2015 1.420 1.420 1.380 1.380 33,657 -0.02(-1.43%)
Jun 12, 2015 1.420 1.430 1.400 1.400 57,300 -0.01(-0.71%)
Jun 11, 2015 1.380 1.420 1.380 1.410 50,940 +0.02(+1.44%)
Jun 10, 2015 1.400 1.410 1.390 1.390 49,300 -0.01(-0.71%)
Jun 09, 2015 1.450 1.450 1.390 1.400 113,706 -0.02(-1.41%)
Jun 08, 2015 1.440 1.440 1.410 1.420 24,725 -0.01(-0.70%)
Jun 05, 2015 1.420 1.440 1.410 1.430 33,750 +0.01(+0.70%)
Jun 04, 2015 1.400 1.450 1.400 1.420 56,714 -0.01(-0.70%)
Jun 03, 2015 1.410 1.470 1.410 1.430 34,467 +0.00(+0.00%)
Jun 02, 2015 1.450 1.460 1.430 1.430 57,933 +0.00(+0.00%)
Jun 01, 2015 1.390 1.460 1.390 1.430 76,968 +0.01(+0.70%)
May 29, 2015 1.430 1.490 1.380 1.420 2,172,018 -0.02(-1.39%)
May 28, 2015 1.440 1.470 1.430 1.440 48,682 +0.00(+0.00%)
May 27, 2015 1.490 1.490 1.450 1.440 78,890 -0.02(-1.37%)
May 26, 2015 1.500 1.500 1.440 1.460 169,041 -0.04(-2.67%)
May 25, 2015 1.480 1.500 1.480 1.500 33,281 +0.00(+0.00%)
May 22, 2015 1.450 1.540 1.450 1.500 170,834 -0.01(-0.66%)
May 21, 2015 1.510 1.570 1.500 1.510 68,344 -0.03(-1.95%)
May 20, 2015 1.590 1.620 1.540 1.540 60,317 -0.05(-3.14%)
May 19, 2015 1.650 1.680 1.590 1.590 52,434 -0.01(-0.63%)
May 15, 2015 1.600 1.600 1.600 0 +0.03(+1.91%)
May 14, 2015 1.580 1.620 1.565 1.570 122,621 +0.01(+0.64%)
May 13, 2015 1.600 1.610 1.560 1.560 654,356 -0.01(-0.64%)
May 12, 2015 1.520 1.580 1.520 1.570 2,554,844 +0.04(+2.61%)
May 11, 2015 1.510 1.570 1.500 1.530 148,429 +0.00(+0.00%)
May 08, 2015 1.510 1.540 1.500 1.530 15,287 +0.02(+1.32%)
May 07, 2015 1.480 1.510 1.480 1.510 44,466 +0.02(+1.34%)
May 06, 2015 1.500 1.500 1.480 1.490 47,077 -0.02(-1.32%)
May 05, 2015 1.570 1.580 1.510 1.510 43,208 -0.03(-1.95%)
May 04, 2015 1.530 1.550 1.530 1.540 42,922 +0.02(+1.32%)
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.