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

Silvercorp Metals (TSX: SVM )

4.680 +0.060 (+1.30%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 7, 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 (%)
Jun 30, 2016 2.940 2.940 2.940 0 -0.02(-0.68%)
Jun 29, 2016 2.940 2.970 2.900 2.960 584,092 +0.10(+3.50%)
Jun 28, 2016 2.770 2.870 2.750 2.860 370,120 +0.03(+1.06%)
Jun 27, 2016 2.900 2.940 2.750 2.830 632,884 -0.02(-0.70%)
Jun 24, 2016 2.990 2.990 2.790 2.850 678,759 +0.07(+2.52%)
Jun 23, 2016 2.750 2.800 2.740 2.780 252,960 +0.00(+0.00%)
Jun 22, 2016 2.710 2.790 2.710 2.780 376,518 +0.03(+1.09%)
Jun 21, 2016 2.650 2.770 2.650 2.750 309,522 -0.04(-1.43%)
Jun 20, 2016 2.550 2.840 2.550 2.790 612,144 +0.07(+2.57%)
Jun 17, 2016 2.850 2.850 2.720 2.720 1,550,263 -0.10(-3.55%)
Jun 16, 2016 2.970 2.980 2.750 2.820 979,465 -0.02(-0.70%)
Jun 15, 2016 2.640 2.880 2.600 2.840 637,720 +0.20(+7.58%)
Jun 14, 2016 2.800 2.800 2.610 2.640 476,279 -0.13(-4.69%)
Jun 13, 2016 2.860 2.880 2.720 2.770 865,421 +0.02(+0.73%)
Jun 10, 2016 2.830 2.860 2.720 2.750 530,275 -0.01(-0.36%)
Jun 09, 2016 2.730 2.790 2.690 2.760 477,783 +0.06(+2.22%)
Jun 08, 2016 2.680 2.750 2.625 2.700 832,918 +0.19(+7.57%)
Jun 07, 2016 2.500 2.590 2.460 2.510 440,519 -0.05(-1.95%)
Jun 06, 2016 2.530 2.560 2.450 2.560 788,744 +0.13(+5.35%)
Jun 03, 2016 2.390 2.450 2.320 2.430 896,745 +0.22(+9.95%)
Jun 02, 2016 2.160 2.240 2.110 2.210 478,332 +0.02(+0.91%)
Jun 01, 2016 2.220 2.230 2.100 2.190 393,479 +0.01(+0.46%)
May 31, 2016 2.100 2.270 2.030 2.180 993,977 +0.12(+5.83%)
May 30, 2016 2.150 2.150 2.030 2.060 502,628 -0.17(-7.62%)
May 27, 2016 2.430 2.470 2.200 2.230 718,658 -0.22(-8.98%)
May 26, 2016 2.570 2.580 2.410 2.450 456,272 -0.02(-0.81%)
May 25, 2016 2.480 2.530 2.280 2.470 1,138,478 -0.01(-0.40%)
May 24, 2016 2.700 2.740 2.440 2.480 872,921 -0.40(-13.89%)
May 20, 2016 2.880 2.880 2.880 0 +0.18(+6.67%)
May 19, 2016 2.570 2.750 2.550 2.700 861,535 +0.01(+0.37%)
May 18, 2016 2.780 2.900 2.660 2.690 678,396 -0.22(-7.56%)
May 17, 2016 2.760 2.920 2.720 2.910 670,807 +0.17(+6.20%)
May 16, 2016 2.690 2.760 2.670 2.740 877,193 +0.12(+4.58%)
May 13, 2016 2.590 2.660 2.590 2.620 282,752 -0.05(-1.87%)
May 12, 2016 2.720 2.760 2.560 2.670 634,985 -0.09(-3.26%)
May 11, 2016 2.810 2.840 2.580 2.760 598,411 +0.09(+3.37%)
May 10, 2016 2.580 2.690 2.510 2.670 553,007 +0.07(+2.69%)
May 09, 2016 2.640 2.640 2.460 2.600 716,489 -0.16(-5.80%)
May 06, 2016 2.690 2.840 2.650 2.760 959,587 +0.24(+9.52%)
May 05, 2016 2.560 2.610 2.380 2.520 626,060 +0.03(+1.20%)
May 04, 2016 2.720 2.830 2.330 2.490 1,643,101 -0.38(-13.24%)
May 03, 2016 2.890 2.920 2.710 2.870 981,128 -0.03(-1.03%)
May 02, 2016 3.040 3.040 2.890 2.900 842,902 -0.12(-3.97%)
Apr 29, 2016 2.950 3.080 2.930 3.020 1,090,796 +0.07(+2.37%)
Apr 28, 2016 3.030 3.060 2.780 2.950 1,352,432 -0.04(-1.34%)
Apr 27, 2016 2.980 3.100 2.900 2.990 1,131,605 +0.09(+3.10%)
Apr 26, 2016 2.610 2.920 2.595 2.900 1,110,302 +0.28(+10.69%)
Apr 25, 2016 2.850 2.850 2.580 2.620 662,505 -0.21(-7.42%)
Apr 22, 2016 2.800 2.880 2.650 2.830 956,322 +0.05(+1.80%)
Apr 21, 2016 2.800 2.840 2.620 2.780 1,141,240 +0.24(+9.45%)
Apr 20, 2016 2.620 2.850 2.500 2.540 1,838,656 -0.04(-1.55%)
Apr 19, 2016 2.440 2.610 2.370 2.580 2,098,006 +0.28(+12.17%)
Apr 18, 2016 2.300 2.350 2.230 2.300 464,777 +0.03(+1.32%)
Apr 15, 2016 2.160 2.300 2.120 2.270 422,338 +0.12(+5.58%)
Apr 14, 2016 2.250 2.290 2.100 2.150 1,290,488 -0.16(-6.93%)
Apr 13, 2016 2.320 2.330 2.250 2.310 1,038,477 -0.01(-0.43%)
Apr 12, 2016 2.490 2.490 2.160 2.320 1,212,765 -0.11(-4.53%)
Apr 11, 2016 2.300 2.460 2.300 2.430 1,105,302 +0.23(+10.45%)
Apr 08, 2016 2.130 2.250 2.120 2.200 780,918 +0.11(+5.26%)
Apr 07, 2016 2.120 2.150 2.070 2.090 705,340 +0.05(+2.45%)
Apr 06, 2016 1.930 2.060 1.920 2.040 482,937 +0.07(+3.55%)
Apr 05, 2016 1.940 2.000 1.920 1.970 535,303 +0.08(+4.23%)
Apr 04, 2016 1.890 1.930 1.860 1.890 330,504 +0.03(+1.61%)
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.