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 (%)
Sep 30, 2016 4.290 4.365 4.110 4.190 753,855 +0.04(+0.96%)
Sep 29, 2016 4.210 4.310 4.150 4.150 748,083 -0.14(-3.26%)
Sep 28, 2016 4.360 4.400 4.050 4.290 816,312 -0.05(-1.15%)
Sep 27, 2016 4.230 4.370 4.225 4.340 734,780 +0.03(+0.70%)
Sep 26, 2016 4.500 4.550 4.280 4.310 505,258 -0.18(-4.01%)
Sep 23, 2016 4.490 4.600 4.380 4.490 587,925 +0.01(+0.22%)
Sep 22, 2016 4.680 4.730 4.400 4.480 868,247 -0.15(-3.24%)
Sep 21, 2016 4.450 4.660 4.400 4.630 1,126,439 +0.31(+7.18%)
Sep 20, 2016 4.370 4.370 4.270 4.320 347,186 -0.02(-0.46%)
Sep 19, 2016 4.430 4.480 4.310 4.340 522,045 +0.08(+1.88%)
Sep 16, 2016 4.400 4.470 4.160 4.260 7,624,304 -0.17(-3.84%)
Sep 15, 2016 4.340 4.545 4.240 4.430 875,095 +0.10(+2.31%)
Sep 14, 2016 4.420 4.580 4.280 4.330 1,100,306 +0.05(+1.17%)
Sep 13, 2016 4.570 4.570 4.210 4.280 1,118,490 -0.28(-6.14%)
Sep 12, 2016 4.150 4.660 4.090 4.560 1,760,319 +0.28(+6.54%)
Sep 09, 2016 4.500 4.580 4.260 4.280 958,796 -0.37(-7.96%)
Sep 08, 2016 4.600 4.730 4.550 4.650 1,049,741 +0.03(+0.65%)
Sep 07, 2016 4.410 4.645 4.330 4.620 1,223,442 +0.20(+4.52%)
Sep 06, 2016 4.200 4.440 4.140 4.420 1,656,720 +0.42(+10.50%)
Sep 02, 2016 4.000 4.000 4.000 0 +0.39(+10.80%)
Sep 01, 2016 3.390 3.640 3.330 3.610 884,519 +0.12(+3.44%)
Aug 31, 2016 3.610 3.720 3.440 3.490 707,752 -0.15(-4.12%)
Aug 30, 2016 3.890 3.920 3.580 3.640 714,375 -0.29(-7.38%)
Aug 29, 2016 3.880 3.990 3.820 3.930 342,017 -0.02(-0.51%)
Aug 26, 2016 3.850 4.110 3.700 3.950 949,260 +0.21(+5.61%)
Aug 25, 2016 3.730 3.890 3.610 3.740 927,625 -0.08(-2.09%)
Aug 24, 2016 4.080 4.110 3.730 3.820 1,814,007 -0.34(-8.17%)
Aug 23, 2016 4.110 4.220 4.080 4.160 785,997 -0.02(-0.48%)
Aug 22, 2016 3.960 4.190 3.960 4.180 1,063,804 -0.03(-0.71%)
Aug 19, 2016 4.100 4.220 3.970 4.210 604,913 +0.01(+0.24%)
Aug 18, 2016 4.200 4.240 4.130 4.200 270,867 +0.02(+0.48%)
Aug 17, 2016 4.110 4.270 4.110 4.180 671,319 -0.01(-0.24%)
Aug 16, 2016 4.180 4.210 4.110 4.190 377,883 +0.00(+0.00%)
Aug 15, 2016 4.190 4.210 4.110 4.190 394,087 +0.02(+0.48%)
Aug 12, 2016 4.350 4.350 4.145 4.170 495,177 -0.11(-2.57%)
Aug 11, 2016 4.360 4.450 4.260 4.280 779,328 -0.01(-0.23%)
Aug 10, 2016 4.320 4.320 4.150 4.290 701,997 +0.08(+1.90%)
Aug 09, 2016 4.160 4.240 4.100 4.210 419,772 +0.13(+3.19%)
Aug 08, 2016 4.100 4.285 4.080 4.080 540,784 -0.01(-0.24%)
Aug 05, 2016 4.180 4.190 3.980 4.090 761,599 -0.17(-3.99%)
Aug 04, 2016 4.230 4.320 4.200 4.260 429,909 +0.04(+0.95%)
Aug 03, 2016 4.300 4.300 4.150 4.220 520,107 -0.06(-1.40%)
Aug 02, 2016 4.130 4.340 3.960 4.280 1,727,821 +0.41(+10.59%)
Jul 29, 2016 3.870 3.870 3.870 0 -0.02(-0.51%)
Jul 28, 2016 3.910 3.940 3.820 3.890 557,061 +0.04(+1.04%)
Jul 27, 2016 3.590 3.900 3.570 3.850 787,739 +0.38(+10.95%)
Jul 26, 2016 3.470 3.520 3.420 3.470 384,243 +0.06(+1.76%)
Jul 25, 2016 3.550 3.550 3.290 3.410 655,721 -0.18(-5.01%)
Jul 22, 2016 3.640 3.670 3.520 3.590 316,169 -0.08(-2.18%)
Jul 21, 2016 3.470 3.700 3.450 3.670 901,118 +0.29(+8.58%)
Jul 20, 2016 3.660 3.730 3.330 3.380 1,164,020 -0.40(-10.58%)
Jul 19, 2016 3.770 3.840 3.730 3.780 389,617 -0.02(-0.53%)
Jul 18, 2016 3.850 3.910 3.770 3.800 362,750 -0.10(-2.56%)
Jul 15, 2016 4.000 4.000 3.860 3.900 539,941 -0.09(-2.26%)
Jul 14, 2016 3.840 4.020 3.760 3.990 533,929 +0.03(+0.76%)
Jul 13, 2016 3.910 3.970 3.870 3.960 666,147 +0.14(+3.66%)
Jul 12, 2016 3.970 3.980 3.750 3.820 816,609 -0.11(-2.80%)
Jul 11, 2016 3.880 3.980 3.880 3.930 651,501 +0.06(+1.55%)
Jul 08, 2016 3.880 3.680 3.870 838,538 +0.19(+5.16%)
Jul 07, 2016 3.700 3.740 3.560 3.680 819,955 +0.16(+4.55%)
Jul 05, 2016 3.380 3.550 3.280 3.520 1,742,507 +0.03(+0.86%)
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.