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: 2:29 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, 2014 2.950 2.970 2.840 2.850 111,413 -0.09(-3.06%)
Jan 30, 2014 2.990 3.000 2.910 2.940 108,691 -0.13(-4.23%)
Jan 29, 2014 2.910 3.070 2.910 3.070 229,888 +0.18(+6.23%)
Jan 28, 2014 2.840 2.910 2.810 2.890 86,805 +0.06(+2.12%)
Jan 27, 2014 2.930 2.940 2.810 2.830 102,900 -0.13(-4.39%)
Jan 24, 2014 3.150 3.150 2.930 2.960 158,481 -0.11(-3.58%)
Jan 23, 2014 3.030 3.190 3.030 3.070 209,090 +0.09(+3.02%)
Jan 22, 2014 3.010 3.070 2.940 2.980 181,990 +0.01(+0.34%)
Jan 21, 2014 2.940 3.050 2.940 2.970 228,100 -0.03(-1.00%)
Jan 20, 2014 2.960 3.000 2.950 3.000 117,211 +0.06(+2.04%)
Jan 17, 2014 2.880 2.980 2.870 2.940 195,991 +0.11(+3.89%)
Jan 16, 2014 2.860 2.860 2.800 2.830 94,245 +0.00(+0.00%)
Jan 15, 2014 2.790 2.880 2.750 2.830 138,553 +0.04(+1.43%)
Jan 14, 2014 2.780 2.935 2.780 2.790 111,565 +0.00(+0.00%)
Jan 13, 2014 2.720 2.830 2.700 2.790 150,179 +0.07(+2.57%)
Jan 10, 2014 2.700 2.730 2.680 2.720 110,284 +0.08(+3.03%)
Jan 09, 2014 2.670 2.690 2.620 2.640 148,844 -0.02(-0.75%)
Jan 08, 2014 2.610 2.670 2.600 2.660 96,093 +0.02(+0.76%)
Jan 07, 2014 2.600 2.650 2.560 2.640 88,924 +0.01(+0.38%)
Jan 06, 2014 2.630 2.700 2.580 2.630 70,697 +0.05(+1.94%)
Jan 03, 2014 2.640 2.640 2.560 2.580 116,344 +0.00(+0.00%)
Jan 02, 2014 2.550 2.590 2.435 2.580 148,852 +0.14(+5.74%)
Dec 31, 2013 2.440 2.440 2.440 0 +0.07(+2.95%)
Dec 30, 2013 2.410 2.410 2.360 2.370 58,970 -0.06(-2.47%)
Dec 27, 2013 2.390 2.450 2.390 2.430 123,433 +0.00(+0.00%)
Dec 24, 2013 2.430 2.430 2.430 0 +0.06(+2.53%)
Dec 23, 2013 2.350 2.410 2.330 2.370 147,258 +0.02(+0.85%)
Dec 20, 2013 2.500 2.500 2.350 2.350 262,191 -0.05(-2.08%)
Dec 19, 2013 2.420 2.450 2.360 2.400 86,199 -0.04(-1.64%)
Dec 18, 2013 2.420 2.520 2.400 2.440 106,572 +0.03(+1.24%)
Dec 17, 2013 2.450 2.500 2.370 2.410 144,747 -0.05(-2.03%)
Dec 16, 2013 2.490 2.520 2.450 2.460 87,139 -0.01(-0.40%)
Dec 13, 2013 2.480 2.530 2.450 2.470 66,099 +0.01(+0.41%)
Dec 12, 2013 2.480 2.480 2.420 2.460 151,650 -0.05(-1.99%)
Dec 11, 2013 2.640 2.640 2.510 2.510 80,684 -0.10(-3.83%)
Dec 10, 2013 2.600 2.710 2.600 2.610 139,292 +0.10(+3.98%)
Dec 09, 2013 2.520 2.580 2.510 2.510 35,372 -0.01(-0.40%)
Dec 06, 2013 2.560 2.600 2.520 2.520 49,026 -0.02(-0.79%)
Dec 05, 2013 2.550 2.630 2.540 2.540 169,978 -0.04(-1.55%)
Dec 04, 2013 2.610 2.660 2.570 2.580 133,727 +0.00(+0.00%)
Dec 03, 2013 2.560 2.635 2.560 2.580 33,133 +0.01(+0.39%)
Dec 02, 2013 2.600 2.730 2.560 2.570 131,681 -0.09(-3.38%)
Nov 29, 2013 2.700 2.750 2.640 2.660 218,536 +0.01(+0.38%)
Nov 28, 2013 2.680 2.690 2.650 2.650 17,914 -0.01(-0.38%)
Nov 27, 2013 2.700 2.720 2.650 2.660 49,118 +0.06(+2.31%)
Nov 26, 2013 2.730 2.730 2.600 2.600 141,803 -0.14(-5.11%)
Nov 25, 2013 2.670 2.780 2.630 2.740 97,035 +0.02(+0.74%)
Nov 22, 2013 2.775 2.775 2.680 2.720 83,233 +0.01(+0.37%)
Nov 21, 2013 2.730 2.740 2.630 2.710 114,946 -0.02(-0.73%)
Nov 20, 2013 2.800 2.830 2.700 2.730 143,990 -0.09(-3.19%)
Nov 19, 2013 2.840 2.880 2.790 2.820 78,955 -0.04(-1.40%)
Nov 18, 2013 2.890 2.890 2.820 2.860 103,124 -0.03(-1.04%)
Nov 15, 2013 2.910 2.970 2.880 2.890 165,637 -0.10(-3.34%)
Nov 14, 2013 2.960 3.010 2.940 2.990 124,414 +0.11(+3.82%)
Nov 12, 2013 2.980 3.020 2.880 2.880 76,063 -0.12(-4.00%)
Nov 11, 2013 2.920 3.015 2.850 3.000 80,239 +0.08(+2.74%)
Nov 08, 2013 2.850 2.940 2.765 2.920 132,038 +0.03(+1.04%)
Nov 07, 2013 2.980 2.980 2.880 2.890 127,817 -0.12(-3.99%)
Nov 06, 2013 3.090 3.110 3.000 3.010 108,099 -0.02(-0.66%)
Nov 05, 2013 3.070 3.110 2.980 3.030 214,967 -0.05(-1.62%)
Nov 04, 2013 3.040 3.100 3.020 3.080 73,789 +0.02(+0.65%)
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.