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

Silvercorp Metals (TSX: SVM )

5.490 +0.130 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2015 1.660 1.710 1.650 1.700 128,402 +0.04(+2.41%)
Jan 29, 2015 1.680 1.690 1.620 1.660 63,823 -0.08(-4.60%)
Jan 28, 2015 1.780 1.810 1.700 1.740 72,592 -0.11(-5.95%)
Jan 27, 2015 1.820 1.860 1.800 1.850 126,300 +0.07(+3.93%)
Jan 26, 2015 1.780 1.820 1.730 1.780 151,320 -0.04(-2.20%)
Jan 23, 2015 1.900 1.910 1.800 1.820 120,355 -0.08(-4.21%)
Jan 22, 2015 1.950 2.000 1.880 1.900 299,861 +0.00(+0.00%)
Jan 21, 2015 1.870 1.910 1.820 1.900 142,712 +0.07(+3.83%)
Jan 20, 2015 1.840 1.890 1.830 1.830 415,966 +0.02(+1.10%)
Jan 19, 2015 1.850 1.870 1.800 1.810 172,433 -0.04(-2.16%)
Jan 16, 2015 1.880 1.960 1.840 1.850 147,209 -0.01(-0.54%)
Jan 15, 2015 1.860 1.860 162,270 +0.10(+5.68%)
Jan 14, 2015 1.770 1.820 1.705 1.760 109,781 -0.04(-2.22%)
Jan 13, 2015 1.930 1.930 1.750 1.800 196,088 -0.05(-2.70%)
Jan 12, 2015 1.780 1.880 1.760 1.850 177,330 +0.11(+6.32%)
Jan 09, 2015 1.630 1.780 1.630 1.740 149,321 +0.06(+3.57%)
Jan 08, 2015 1.720 1.750 1.600 1.680 130,088 -0.07(-4.00%)
Jan 07, 2015 1.730 1.820 1.690 1.750 171,884 -0.01(-0.57%)
Jan 06, 2015 1.640 1.770 1.630 1.760 295,742 +0.11(+6.67%)
Jan 05, 2015 1.650 1.650 1.540 1.650 226,054 +0.06(+3.77%)
Jan 02, 2015 1.500 1.590 1.490 1.590 84,291 +0.06(+3.92%)
Dec 31, 2014 1.530 1.530 1.530 0 -0.02(-1.29%)
Dec 30, 2014 1.500 1.580 1.470 1.550 151,277 +0.07(+4.73%)
Dec 29, 2014 1.480 1.505 1.460 1.480 84,126 +0.05(+3.50%)
Dec 24, 2014 1.430 1.430 1.430 0 +0.06(+4.38%)
Dec 23, 2014 1.380 1.455 1.360 1.370 115,300 -0.03(-2.14%)
Dec 22, 2014 1.620 1.620 1.390 1.400 332,970 -0.15(-9.68%)
Dec 19, 2014 1.480 1.610 1.480 1.550 513,311 +0.09(+6.16%)
Dec 18, 2014 1.360 1.460 1.360 1.460 208,902 +0.09(+6.57%)
Dec 17, 2014 1.410 1.410 1.310 1.370 93,174 +0.02(+1.48%)
Dec 16, 2014 1.340 1.350 176,202 -0.06(-4.26%)
Dec 15, 2014 1.370 1.460 1.360 1.410 152,125 -0.08(-5.37%)
Dec 12, 2014 1.510 1.540 1.470 1.490 123,186 -0.04(-2.61%)
Dec 11, 2014 1.520 1.580 1.480 1.530 62,279 -0.03(-1.92%)
Dec 10, 2014 1.600 1.620 1.540 1.560 71,020 -0.06(-3.70%)
Dec 09, 2014 1.600 1.660 1.600 1.620 192,267 +0.03(+1.89%)
Dec 08, 2014 1.510 1.590 1.470 1.590 141,642 +0.04(+2.58%)
Dec 05, 2014 1.540 1.580 1.510 1.550 31,801 -0.01(-0.64%)
Dec 04, 2014 1.610 1.620 1.530 1.560 57,933 -0.04(-2.50%)
Dec 03, 2014 1.580 1.610 1.520 1.600 102,666 +0.09(+5.96%)
Dec 02, 2014 1.550 1.630 1.500 1.510 191,738 -0.12(-7.36%)
Dec 01, 2014 1.550 1.640 1.550 1.630 315,769 +0.09(+5.84%)
Nov 28, 2014 1.660 1.670 1.520 1.540 140,825 -0.09(-5.52%)
Nov 27, 2014 1.710 1.730 1.610 1.630 84,105 -0.09(-5.23%)
Nov 26, 2014 1.830 1.830 1.700 1.720 173,088 -0.07(-3.91%)
Nov 25, 2014 1.830 1.840 1.780 1.790 120,550 +0.00(+0.00%)
Nov 24, 2014 1.790 1.830 1.790 1.790 154,519 +0.02(+1.13%)
Nov 21, 2014 1.840 1.840 1.750 1.770 108,160 -0.01(-0.56%)
Nov 20, 2014 1.720 1.810 1.720 1.780 187,210 +0.06(+3.49%)
Nov 19, 2014 1.830 1.870 1.720 1.720 420,555 -0.09(-4.97%)
Nov 18, 2014 1.690 1.820 1.640 1.810 424,232 +0.16(+9.70%)
Nov 17, 2014 1.640 1.660 1.560 1.650 258,732 +0.12(+7.84%)
Nov 14, 2014 1.390 1.590 1.370 1.530 337,994 +0.19(+14.18%)
Nov 13, 2014 1.360 1.390 1.320 1.340 40,209 -0.04(-2.90%)
Nov 12, 2014 1.390 1.390 1.300 1.380 98,307 +0.01(+0.73%)
Nov 11, 2014 1.260 1.400 1.240 1.370 92,380 +0.13(+10.48%)
Nov 10, 2014 1.350 1.410 1.240 1.240 93,557 -0.14(-10.14%)
Nov 07, 2014 1.290 1.380 1.270 1.380 226,593 +0.14(+11.29%)
Nov 06, 2014 1.190 1.290 1.190 1.240 143,872 +0.06(+5.08%)
Nov 05, 2014 1.270 1.320 1.180 1.180 155,657 -0.14(-10.61%)
Nov 04, 2014 1.370 1.400 1.320 1.320 86,088 -0.08(-5.71%)
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.