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

Silvercorp Metals (TSX: SVM )

4.470 -0.030 (-0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 3, 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, 2013 4.330 4.380 4.280 4.350 159,036 +0.01(+0.23%)
Jan 30, 2013 4.480 4.570 4.330 4.340 252,090 -0.11(-2.47%)
Jan 29, 2013 4.350 4.540 4.340 4.450 171,768 +0.15(+3.49%)
Jan 28, 2013 4.290 4.360 4.260 4.300 198,153 +0.06(+1.42%)
Jan 25, 2013 4.220 4.310 4.140 4.240 428,985 -0.01(-0.24%)
Jan 24, 2013 4.240 4.280 4.020 4.250 509,901 -0.02(-0.47%)
Jan 23, 2013 4.550 4.560 4.230 4.270 604,588 -0.30(-6.56%)
Jan 22, 2013 4.640 4.640 4.520 4.570 277,391 -0.08(-1.72%)
Jan 21, 2013 4.600 4.700 4.530 4.650 191,082 +0.02(+0.43%)
Jan 18, 2013 4.710 4.710 4.600 4.630 129,380 -0.03(-0.64%)
Jan 17, 2013 4.860 4.860 4.650 4.660 268,104 -0.18(-3.72%)
Jan 16, 2013 4.810 4.890 4.760 4.840 82,082 -0.02(-0.41%)
Jan 15, 2013 4.670 4.880 4.630 4.860 254,514 +0.20(+4.29%)
Jan 14, 2013 4.770 4.770 4.660 4.660 218,475 -0.03(-0.64%)
Jan 11, 2013 4.710 4.710 4.630 4.690 228,580 -0.05(-1.05%)
Jan 10, 2013 4.730 4.750 4.660 4.740 155,478 +0.10(+2.16%)
Jan 09, 2013 4.710 4.750 4.620 4.640 242,768 -0.07(-1.49%)
Jan 08, 2013 4.590 4.740 4.590 4.710 178,434 +0.08(+1.73%)
Jan 07, 2013 4.680 4.680 4.580 4.630 471,883 -0.09(-1.91%)
Jan 04, 2013 4.800 4.810 4.670 4.720 473,770 -0.11(-2.28%)
Jan 03, 2013 5.140 5.140 4.810 4.830 403,261 -0.35(-6.76%)
Jan 02, 2013 5.240 5.190 5.100 5.180 349,822 +0.10(+1.97%)
Dec 31, 2012 5.080 5.080 5.080 0 +0.08(+1.60%)
Dec 28, 2012 5.050 5.080 4.950 5.000 88,242 -0.10(-1.96%)
Dec 27, 2012 5.010 5.100 4.920 5.100 160,558 +0.11(+2.20%)
Dec 24, 2012 4.990 4.990 4.990 0 -0.20(-3.85%)
Dec 21, 2012 5.120 5.190 4.990 5.190 284,100 +0.17(+3.39%)
Dec 20, 2012 4.950 5.140 4.920 5.020 359,371 -0.13(-2.52%)
Dec 19, 2012 5.000 5.210 4.990 5.150 267,665 +0.10(+1.98%)
Dec 18, 2012 5.230 5.290 5.030 5.050 280,553 -0.13(-2.51%)
Dec 17, 2012 5.460 5.470 5.170 5.180 538,587 -0.43(-7.66%)
Dec 14, 2012 5.310 5.610 5.310 5.610 220,252 +0.21(+3.89%)
Dec 13, 2012 5.290 5.400 5.270 5.400 305,397 -0.04(-0.74%)
Dec 12, 2012 5.290 5.470 5.290 5.440 271,332 +0.17(+3.23%)
Dec 11, 2012 5.290 5.300 5.230 5.270 130,392 -0.02(-0.38%)
Dec 10, 2012 5.230 5.290 5.220 5.290 130,074 +0.11(+2.12%)
Dec 07, 2012 5.150 5.200 5.100 5.180 126,634 +0.08(+1.57%)
Dec 06, 2012 5.200 5.260 5.090 5.100 183,250 -0.11(-2.11%)
Dec 05, 2012 5.360 5.390 5.200 5.210 162,145 -0.19(-3.52%)
Dec 04, 2012 5.300 5.440 5.290 5.400 147,091 -0.08(-1.46%)
Nov 30, 2012 5.520 5.610 5.420 5.480 148,567 -0.07(-1.26%)
Nov 29, 2012 5.620 5.710 5.480 5.550 135,583 -0.06(-1.07%)
Nov 28, 2012 5.440 5.630 5.320 5.610 200,756 +0.06(+1.08%)
Nov 27, 2012 5.660 5.720 5.540 5.550 193,781 -0.18(-3.14%)
Nov 26, 2012 5.810 5.830 5.700 5.730 101,943 -0.04(-0.69%)
Nov 24, 2012 5.630 5.850 5.580 5.770 157,856 +0.00(+0.00%)
Nov 23, 2012 5.630 5.850 5.580 5.770 157,856 +0.20(+3.59%)
Nov 22, 2012 5.520 5.640 5.500 5.570 47,708 -0.04(-0.71%)
Nov 21, 2012 5.520 5.630 5.410 5.610 131,419 +0.09(+1.63%)
Nov 20, 2012 5.640 5.650 5.500 5.520 133,219 -0.15(-2.65%)
Nov 19, 2012 5.470 5.680 5.450 5.670 225,866 +0.31(+5.78%)
Nov 16, 2012 5.260 5.390 5.180 5.360 171,341 +0.08(+1.52%)
Nov 15, 2012 5.500 5.540 5.220 5.280 236,653 -0.29(-5.21%)
Nov 14, 2012 5.850 5.850 5.530 5.570 659,933 -0.25(-4.30%)
Nov 13, 2012 6.020 6.050 5.790 5.820 214,135 -0.19(-3.16%)
Nov 12, 2012 6.090 6.100 5.980 6.010 66,980 -0.11(-1.80%)
Nov 09, 2012 6.140 6.250 6.100 6.120 148,333 -0.02(-0.33%)
Nov 08, 2012 5.900 6.180 5.900 6.140 160,548 +0.21(+3.54%)
Nov 07, 2012 5.940 6.010 5.790 5.930 309,190 +0.04(+0.68%)
Nov 06, 2012 5.960 5.960 5.780 5.890 253,254 +0.00(+0.00%)
Nov 05, 2012 6.000 6.070 5.860 5.890 102,666 -0.06(-1.01%)
Nov 02, 2012 6.090 6.100 5.920 5.950 183,477 -0.29(-4.65%)
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.