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 (%)
Aug 31, 2017 3.750 3.920 3.740 3.900 374,482 +0.15(+4.00%)
Aug 30, 2017 3.770 3.820 3.680 3.750 341,829 -0.01(-0.27%)
Aug 29, 2017 3.990 3.990 3.700 3.760 585,324 -0.11(-2.84%)
Aug 28, 2017 3.580 3.880 3.540 3.870 843,933 +0.36(+10.26%)
Aug 25, 2017 3.490 3.540 3.420 3.510 311,353 +0.03(+0.86%)
Aug 24, 2017 3.360 3.510 3.360 3.480 332,621 +0.12(+3.57%)
Aug 23, 2017 3.410 3.420 3.340 3.360 269,862 -0.04(-1.18%)
Aug 22, 2017 3.430 3.470 3.400 3.400 217,263 -0.04(-1.16%)
Aug 21, 2017 3.430 3.480 3.420 3.440 151,804 +0.02(+0.58%)
Aug 18, 2017 3.540 3.550 3.390 3.420 353,117 -0.07(-2.01%)
Aug 17, 2017 3.560 3.570 3.460 3.490 225,045 -0.05(-1.41%)
Aug 16, 2017 3.480 3.570 3.390 3.540 312,823 +0.06(+1.72%)
Aug 15, 2017 3.440 3.545 3.420 3.480 213,860 -0.03(-0.85%)
Aug 14, 2017 3.470 3.540 3.410 3.510 210,718 +0.00(+0.00%)
Aug 11, 2017 3.570 3.615 3.490 3.510 210,354 -0.04(-1.13%)
Aug 10, 2017 3.490 3.580 3.490 3.550 924,836 +0.07(+2.01%)
Aug 09, 2017 3.540 3.540 3.400 3.480 376,111 +0.06(+1.75%)
Aug 08, 2017 3.560 3.580 3.390 3.420 451,067 -0.16(-4.47%)
Aug 04, 2017 3.430 3.590 3.430 3.580 701,955 +0.14(+4.07%)
Aug 03, 2017 3.510 3.550 3.420 3.440 341,579 -0.06(-1.71%)
Aug 02, 2017 3.620 3.630 3.480 3.500 375,044 -0.12(-3.31%)
Aug 01, 2017 3.660 3.700 3.600 3.620 180,594 -0.05(-1.36%)
Jul 31, 2017 3.620 3.730 3.600 3.670 580,670 +0.07(+1.94%)
Jul 28, 2017 3.540 3.620 3.540 3.600 328,585 +0.06(+1.69%)
Jul 27, 2017 3.580 3.595 3.480 3.540 332,963 +0.00(+0.00%)
Jul 26, 2017 3.460 3.570 3.430 3.540 460,666 +0.07(+2.02%)
Jul 25, 2017 3.580 3.580 3.460 3.470 387,547 -0.07(-1.98%)
Jul 24, 2017 3.700 3.700 3.500 3.540 335,815 -0.14(-3.80%)
Jul 21, 2017 3.720 3.740 3.630 3.680 232,576 +0.00(+0.00%)
Jul 20, 2017 3.710 3.730 3.640 3.680 269,999 -0.03(-0.81%)
Jul 19, 2017 3.740 3.740 3.680 3.710 187,955 -0.02(-0.54%)
Jul 18, 2017 3.740 3.745 3.690 3.730 357,048 +0.02(+0.54%)
Jul 17, 2017 3.650 3.730 3.640 3.710 349,779 +0.15(+4.21%)
Jul 14, 2017 3.670 3.540 3.560 392,094 +0.05(+1.42%)
Jul 13, 2017 3.600 3.660 3.500 3.510 328,960 -0.09(-2.50%)
Jul 12, 2017 3.760 3.770 3.590 3.600 395,700 -0.09(-2.44%)
Jul 11, 2017 3.700 3.730 3.590 3.690 437,602 -0.04(-1.07%)
Jul 10, 2017 3.550 3.745 3.550 3.730 826,460 +0.12(+3.32%)
Jul 07, 2017 3.570 3.680 3.500 3.610 1,263,408 +0.00(+0.00%)
Jul 06, 2017 3.800 3.810 3.590 3.610 1,104,185 -0.22(-5.74%)
Jul 05, 2017 3.860 3.960 3.800 3.830 883,921 -0.05(-1.29%)
Jul 04, 2017 4.040 4.040 3.860 3.880 479,420 -0.27(-6.51%)
Jul 03, 2017 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 30, 2017 4.210 4.250 4.100 4.150 687,382 -0.10(-2.35%)
Jun 29, 2017 4.210 4.300 4.180 4.250 610,036 -0.04(-0.93%)
Jun 28, 2017 4.220 4.310 4.150 4.290 768,485 +0.00(+0.00%)
Jun 27, 2017 4.340 4.340 4.150 4.290 775,200 +0.02(+0.47%)
Jun 26, 2017 4.030 4.310 4.000 4.270 696,495 +0.18(+4.40%)
Jun 23, 2017 4.000 4.115 3.940 4.090 670,676 +0.16(+4.07%)
Jun 22, 2017 3.960 4.030 3.880 3.930 825,597 +0.06(+1.55%)
Jun 21, 2017 3.840 3.930 3.835 3.870 644,421 +0.03(+0.78%)
Jun 20, 2017 3.830 3.880 3.720 3.840 584,090 +0.02(+0.52%)
Jun 19, 2017 4.000 4.050 3.770 3.820 1,109,431 -0.14(-3.54%)
Jun 16, 2017 3.920 4.040 3.890 3.960 21,877,180 +0.05(+1.28%)
Jun 15, 2017 3.810 3.970 3.810 3.910 684,790 +0.04(+1.03%)
Jun 14, 2017 4.080 4.100 3.820 3.870 1,395,647 -0.11(-2.76%)
Jun 13, 2017 3.850 4.030 3.830 3.980 513,827 +0.08(+2.05%)
Jun 12, 2017 3.830 3.980 3.810 3.900 628,523 +0.06(+1.56%)
Jun 09, 2017 3.880 3.920 3.820 3.840 430,487 -0.11(-2.78%)
Jun 08, 2017 4.090 4.090 3.900 3.950 725,909 -0.18(-4.36%)
Jun 07, 2017 4.100 4.240 4.010 4.130 1,212,691 -0.03(-0.72%)
Jun 06, 2017 4.010 4.180 4.000 4.160 1,403,219 +0.21(+5.32%)
Jun 05, 2017 3.930 3.980 3.860 3.950 715,441 +0.06(+1.54%)
Jun 02, 2017 3.890 3.920 3.810 3.890 775,509 +0.06(+1.57%)
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.