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 (%)
Jan 31, 2008 9.050 9.390 8.940 9.350 469,253 +0.20(+2.19%)
Jan 30, 2008 9.340 9.480 9.050 9.150 433,721 -0.27(-2.87%)
Jan 29, 2008 9.500 9.620 9.250 9.420 543,102 +0.02(+0.21%)
Jan 28, 2008 9.170 9.450 8.780 9.400 1,142,455 +0.34(+3.75%)
Jan 25, 2008 9.180 9.200 8.800 9.060 450,469 +0.29(+3.31%)
Jan 24, 2008 8.580 8.950 8.530 8.770 644,877 +0.28(+3.30%)
Jan 23, 2008 8.160 8.630 8.020 8.490 531,375 -0.26(-2.97%)
Jan 22, 2008 8.370 8.750 8.240 8.750 721,123 +0.62(+7.63%)
Jan 21, 2008 8.200 8.350 7.440 8.130 523,788 -0.60(-6.87%)
Jan 18, 2008 9.080 9.240 8.580 8.730 888,070 -0.32(-3.54%)
Jan 17, 2008 9.400 9.640 9.010 9.050 595,029 -0.35(-3.72%)
Jan 16, 2008 9.400 9.660 9.170 9.400 731,361 -0.43(-4.37%)
Jan 15, 2008 10.50 10.50 9.710 9.830 593,377 -0.67(-6.38%)
Jan 14, 2008 10.35 10.63 9.990 10.50 782,926 +0.33(+3.24%)
Jan 11, 2008 10.00 10.22 9.900 10.17 827,315 +0.15(+1.50%)
Jan 10, 2008 9.750 10.02 9.600 10.02 685,502 +0.24(+2.45%)
Jan 09, 2008 9.950 10.05 9.560 9.780 685,112 -0.05(-0.51%)
Jan 08, 2008 9.900 10.06 9.760 9.830 1,014,615 +0.23(+2.40%)
Jan 07, 2008 9.900 9.900 9.440 9.600 398,812 -0.20(-2.04%)
Jan 04, 2008 9.600 9.800 9.550 9.800 597,140 +0.19(+1.98%)
Jan 03, 2008 9.760 9.880 9.510 9.610 370,927 -0.09(-0.93%)
Jan 02, 2008 9.490 9.850 9.370 9.700 727,851 +0.32(+3.41%)
Jan 01, 2008 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
Dec 31, 2007 9.490 9.490 9.340 9.380 265,995 +0.05(+0.54%)
Dec 28, 2007 8.950 9.400 8.950 9.330 225,785 +0.42(+4.71%)
Dec 27, 2007 9.200 9.400 8.880 8.910 309,400 -0.25(-2.73%)
Dec 26, 2007 8.940 9.200 9.160 9.160 195,535 +0.00(+0.00%)
Dec 24, 2007 8.940 9.200 9.160 9.160 195,535 +0.22(+2.46%)
Dec 21, 2007 8.500 8.980 8.500 8.940 462,265 +0.52(+6.18%)
Dec 20, 2007 8.300 8.480 8.220 8.420 425,228 +0.06(+0.72%)
Dec 19, 2007 8.440 8.540 8.250 8.360 469,173 +0.01(+0.12%)
Dec 18, 2007 8.250 8.540 8.100 8.350 434,467 +0.24(+2.96%)
Dec 17, 2007 8.700 8.710 8.110 8.110 417,967 -0.72(-8.15%)
Dec 14, 2007 8.780 9.010 8.750 8.830 399,149 -0.22(-2.43%)
Dec 13, 2007 9.350 9.510 8.890 9.050 810,642 -0.42(-4.44%)
Dec 12, 2007 9.350 9.500 9.350 9.470 603,076 +0.26(+2.82%)
Dec 11, 2007 9.460 9.540 9.100 9.210 464,062 -0.14(-1.50%)
Dec 10, 2007 9.320 9.480 9.270 9.350 311,178 +0.16(+1.74%)
Dec 07, 2007 9.480 9.480 9.120 9.190 447,437 -0.23(-2.44%)
Dec 06, 2007 8.850 9.480 8.750 9.420 364,854 +0.50(+5.61%)
Dec 05, 2007 9.080 9.090 8.820 8.920 498,939 +0.00(+0.00%)
Dec 04, 2007 8.380 9.100 8.380 8.920 1,097,257 +0.59(+7.08%)
Dec 03, 2007 8.050 8.500 8.050 8.330 504,535 +0.34(+4.26%)
Nov 30, 2007 8.290 8.360 7.990 7.990 466,226 -0.30(-3.62%)
Nov 29, 2007 8.360 8.360 8.130 8.290 196,143 +0.02(+0.24%)
Nov 28, 2007 7.940 8.380 7.930 8.270 722,521 +0.31(+3.89%)
Nov 27, 2007 8.270 8.380 7.920 7.960 526,176 -0.43(-5.13%)
Nov 26, 2007 8.520 8.670 8.070 8.390 730,830 -0.13(-1.53%)
Nov 23, 2007 8.340 8.890 7.950 8.520 425,865 +0.52(+6.50%)
Nov 21, 2007 8.150 8.330 7.800 8.000 483,061 -0.28(-3.38%)
Nov 20, 2007 8.170 8.420 8.020 8.280 610,028 +0.25(+3.11%)
Nov 19, 2007 8.450 8.550 8.020 8.030 495,035 -0.57(-6.63%)
Nov 16, 2007 8.960 8.960 8.440 8.600 762,859 -0.31(-3.48%)
Nov 15, 2007 8.700 9.000 8.630 8.910 420,927 -0.02(-0.22%)
Nov 14, 2007 9.180 9.350 8.850 8.930 751,607 +0.08(+0.90%)
Nov 13, 2007 8.600 9.030 8.550 8.850 457,469 +0.35(+4.12%)
Nov 12, 2007 8.350 8.840 8.260 8.500 1,338,000 -0.14(-1.62%)
Nov 09, 2007 9.150 9.190 8.500 8.640 635,147 -0.39(-4.32%)
Nov 08, 2007 9.390 9.530 8.480 9.030 1,349,898 -0.16(-1.74%)
Nov 07, 2007 10.01 10.10 9.190 9.190 925,544 -0.49(-5.06%)
Nov 06, 2007 9.700 9.700 9.050 9.680 1,100,010 +0.34(+3.64%)
Nov 05, 2007 9.970 10.28 9.260 9.340 891,824 -0.44(-4.50%)
Nov 02, 2007 9.170 10.18 9.010 9.780 1,321,484 +0.87(+9.76%)
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.