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 (%)
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%)
Nov 01, 2013 3.240 3.240 3.010 3.060 268,187 -0.19(-5.85%)
Oct 31, 2013 3.330 3.340 3.240 3.250 323,733 -0.18(-5.25%)
Oct 30, 2013 3.490 3.520 3.320 3.430 123,859 -0.01(-0.29%)
Oct 29, 2013 3.520 3.550 3.420 3.440 187,406 -0.08(-2.27%)
Oct 28, 2013 3.610 3.610 3.520 3.520 101,163 -0.06(-1.68%)
Oct 25, 2013 3.600 3.690 3.550 3.580 118,485 -0.05(-1.38%)
Oct 24, 2013 3.540 3.750 3.500 3.630 299,102 +0.17(+4.91%)
Oct 23, 2013 3.450 3.540 3.440 3.460 77,743 +0.00(+0.00%)
Oct 22, 2013 3.430 3.550 3.430 3.460 190,200 +0.06(+1.76%)
Oct 21, 2013 3.310 3.400 3.310 3.400 85,891 +0.09(+2.72%)
Oct 18, 2013 3.300 3.330 3.270 3.310 61,067 +0.01(+0.30%)
Oct 17, 2013 3.260 3.350 3.260 3.300 124,123 +0.12(+3.77%)
Oct 16, 2013 3.200 3.260 3.160 3.180 110,858 -0.06(-1.85%)
Oct 15, 2013 3.040 3.290 3.040 3.240 92,858 +0.12(+3.85%)
Oct 11, 2013 3.120 3.120 3.120 0 -0.06(-1.89%)
Oct 10, 2013 3.200 3.290 3.120 3.180 129,547 +0.03(+0.95%)
Oct 09, 2013 3.160 3.190 3.050 3.150 174,439 -0.05(-1.56%)
Oct 08, 2013 3.270 3.330 3.190 3.200 104,017 -0.08(-2.44%)
Oct 07, 2013 3.200 3.330 3.150 3.280 223,805 +0.03(+0.92%)
Oct 04, 2013 3.320 3.320 3.220 3.250 87,922 -0.05(-1.52%)
Oct 03, 2013 3.340 3.390 3.270 3.300 136,440 -0.04(-1.20%)
Oct 02, 2013 3.300 3.440 3.270 3.340 103,114 +0.07(+2.14%)
Oct 01, 2013 3.290 3.340 3.190 3.270 188,221 -0.10(-2.97%)
Sep 27, 2013 3.480 3.520 3.350 3.370 107,226 -0.07(-2.03%)
Sep 26, 2013 3.460 3.520 3.410 3.440 102,562 -0.03(-0.86%)
Sep 25, 2013 3.450 3.560 3.410 3.470 99,305 +0.02(+0.58%)
Sep 24, 2013 3.360 3.490 3.300 3.450 156,501 +0.05(+1.47%)
Sep 23, 2013 3.420 3.510 3.360 3.400 203,568 -0.08(-2.30%)
Sep 20, 2013 3.610 3.610 3.370 3.480 373,016 -0.18(-4.92%)
Sep 19, 2013 3.830 3.880 3.600 3.660 219,160 -0.14(-3.68%)
Sep 18, 2013 3.370 3.835 3.300 3.800 266,633 +0.44(+13.10%)
Sep 17, 2013 3.310 3.380 3.310 3.360 91,897 +0.03(+0.90%)
Sep 16, 2013 3.440 3.440 3.250 3.330 177,703 -0.08(-2.35%)
Sep 13, 2013 3.470 3.470 3.280 3.410 280,197 -0.07(-2.01%)
Sep 12, 2013 3.610 3.670 3.480 3.480 169,155 -0.31(-8.18%)
Sep 11, 2013 3.790 3.860 3.730 3.790 111,697 -0.01(-0.26%)
Sep 10, 2013 3.950 3.950 3.770 3.800 216,469 -0.21(-5.24%)
Sep 09, 2013 4.000 4.060 3.980 4.010 126,582 -0.04(-0.99%)
Sep 06, 2013 4.000 4.070 3.960 4.050 455,508 +0.10(+2.53%)
Sep 05, 2013 3.890 3.990 3.870 3.950 240,272 +0.10(+2.60%)
Sep 04, 2013 3.850 3.870 3.750 3.850 198,758 -0.17(-4.23%)
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.