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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2009 5.650 5.650 5.160 5.590 1,083,547 -0.06(-1.06%)
Oct 29, 2009 5.000 5.670 5.000 5.650 1,041,460 +0.75(+15.31%)
Oct 28, 2009 5.230 5.340 4.870 4.900 1,030,472 -0.46(-8.58%)
Oct 27, 2009 5.410 5.440 5.220 5.360 619,779 -0.03(-0.56%)
Oct 26, 2009 5.700 5.830 5.210 5.390 875,402 -0.30(-5.27%)
Oct 23, 2009 5.850 5.750 5.650 5.690 637,630 -0.06(-1.04%)
Oct 22, 2009 5.830 5.900 5.630 5.750 849,915 -0.06(-1.03%)
Oct 21, 2009 5.660 6.040 5.660 5.810 762,597 +0.09(+1.57%)
Oct 20, 2009 6.050 5.850 5.680 5.720 759,855 -0.22(-3.70%)
Oct 19, 2009 5.800 5.990 5.750 5.940 571,394 +0.22(+3.85%)
Oct 16, 2009 5.600 5.830 5.520 5.720 527,780 +0.09(+1.60%)
Oct 15, 2009 5.540 5.790 5.430 5.630 731,281 +0.00(+0.00%)
Oct 14, 2009 5.590 5.790 5.550 5.630 725,691 +0.13(+2.36%)
Oct 13, 2009 5.480 5.540 5.280 5.500 927,655 +0.21(+3.97%)
Oct 09, 2009 5.350 5.420 5.230 5.290 577,468 -0.20(-3.64%)
Oct 08, 2009 5.380 5.490 5.260 5.490 821,682 +0.22(+4.17%)
Oct 07, 2009 5.250 5.330 5.150 5.270 551,303 +0.08(+1.54%)
Oct 06, 2009 5.050 5.350 5.030 5.190 1,299,528 +0.37(+7.68%)
Oct 05, 2009 4.940 4.950 4.790 4.820 484,416 -0.06(-1.23%)
Oct 02, 2009 4.570 4.880 4.520 4.880 575,811 +0.18(+3.83%)
Oct 01, 2009 5.080 5.080 4.670 4.700 693,387 -0.40(-7.84%)
Sep 30, 2009 4.950 5.130 4.790 5.100 1,068,306 +0.30(+6.25%)
Sep 29, 2009 4.800 4.900 4.680 4.800 690,234 +0.00(+0.00%)
Sep 28, 2009 4.590 4.810 4.510 4.800 982,835 +0.21(+4.58%)
Sep 25, 2009 4.520 4.650 4.480 4.590 630,385 -0.07(-1.50%)
Sep 24, 2009 4.960 4.970 4.650 4.660 663,179 -0.20(-4.12%)
Sep 23, 2009 4.910 5.040 4.700 4.860 877,748 +0.01(+0.21%)
Sep 22, 2009 4.710 4.900 4.700 4.850 747,892 +0.31(+6.83%)
Sep 21, 2009 4.490 4.650 4.430 4.540 687,803 -0.11(-2.37%)
Sep 18, 2009 4.890 4.910 4.480 4.650 1,081,158 -0.15(-3.12%)
Sep 17, 2009 5.200 5.200 4.780 4.800 957,592 -0.42(-8.05%)
Sep 16, 2009 5.400 5.470 5.220 5.220 705,680 +0.02(+0.38%)
Sep 15, 2009 4.800 5.200 4.800 5.200 637,029 +0.36(+7.44%)
Sep 14, 2009 4.980 5.040 4.840 4.840 495,102 -0.25(-4.91%)
Sep 11, 2009 5.250 5.380 5.050 5.090 978,468 +0.03(+0.59%)
Sep 10, 2009 4.820 5.090 4.760 5.060 877,817 +0.25(+5.20%)
Sep 09, 2009 5.050 5.200 4.730 4.810 941,769 -0.25(-4.94%)
Sep 08, 2009 4.910 5.260 4.910 5.060 1,421,402 +0.45(+9.76%)
Sep 04, 2009 4.700 4.770 4.400 4.610 814,128 -0.11(-2.33%)
Sep 03, 2009 4.390 4.750 4.380 4.720 1,483,888 +0.48(+11.32%)
Sep 02, 2009 3.950 4.250 3.920 4.240 783,274 +0.43(+11.29%)
Sep 01, 2009 4.050 4.050 3.800 3.810 394,495 -0.22(-5.46%)
Aug 31, 2009 3.890 4.050 3.800 4.030 497,741 +0.10(+2.54%)
Aug 28, 2009 3.800 3.970 3.800 3.930 537,497 +0.19(+5.08%)
Aug 27, 2009 3.800 3.800 3.630 3.740 316,597 -0.05(-1.32%)
Aug 26, 2009 3.840 3.840 3.720 3.790 169,120 +0.00(+0.00%)
Aug 25, 2009 3.780 3.880 3.750 3.790 252,845 +0.04(+1.07%)
Aug 24, 2009 3.590 3.790 3.530 3.750 588,665 +0.21(+5.93%)
Aug 21, 2009 3.560 3.630 3.510 3.540 402,627 +0.05(+1.43%)
Aug 20, 2009 3.510 3.540 3.460 3.490 215,424 +0.02(+0.58%)
Aug 19, 2009 3.530 3.530 3.440 3.470 1,018,730 -0.07(-1.98%)
Aug 18, 2009 3.540 3.600 3.510 3.540 286,806 +0.10(+2.91%)
Aug 17, 2009 3.450 3.560 3.400 3.440 431,580 -0.30(-8.02%)
Aug 14, 2009 3.900 3.920 3.600 3.740 315,550 -0.09(-2.35%)
Aug 13, 2009 3.800 3.910 3.760 3.830 396,503 +0.14(+3.79%)
Aug 12, 2009 3.610 3.720 3.550 3.690 256,584 +0.16(+4.53%)
Aug 11, 2009 3.670 3.700 3.510 3.530 209,577 -0.12(-3.29%)
Aug 10, 2009 3.680 3.710 3.500 3.650 384,795 -0.03(-0.82%)
Aug 07, 2009 3.820 3.860 3.660 3.680 437,523 -0.06(-1.60%)
Aug 06, 2009 3.970 4.010 3.710 3.740 367,516 -0.16(-4.10%)
Aug 05, 2009 3.940 4.030 3.880 3.900 414,115 -0.05(-1.27%)
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.