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 (%)
Dec 31, 2009 6.970 6.970 6.970 0 +0.04(+0.58%)
Dec 30, 2009 6.950 7.010 6.860 6.930 282,704 -0.09(-1.28%)
Dec 29, 2009 7.240 7.250 7.020 7.020 441,360 -0.13(-1.82%)
Dec 24, 2009 7.180 7.200 7.120 7.150 255,184 +0.08(+1.13%)
Dec 23, 2009 6.800 7.090 6.790 7.070 573,589 +0.28(+4.12%)
Dec 22, 2009 6.700 6.790 6.580 6.790 512,731 +0.04(+0.59%)
Dec 21, 2009 6.900 6.950 6.570 6.750 708,667 +0.00(+0.00%)
Dec 18, 2009 6.940 6.970 6.700 6.750 895,956 -0.12(-1.75%)
Dec 17, 2009 7.040 7.140 6.810 6.870 659,700 -0.31(-4.32%)
Dec 16, 2009 7.250 7.390 7.170 7.180 452,331 +0.00(+0.00%)
Dec 15, 2009 7.100 7.230 7.100 7.180 456,406 -0.01(-0.14%)
Dec 14, 2009 7.150 7.200 7.120 7.190 326,349 +0.23(+3.30%)
Dec 11, 2009 7.190 7.200 6.940 6.960 492,568 -0.17(-2.38%)
Dec 10, 2009 7.120 7.130 6.940 7.130 626,692 +0.08(+1.13%)
Dec 09, 2009 6.810 7.140 6.730 7.050 871,660 +0.26(+3.83%)
Dec 08, 2009 6.990 7.050 6.750 6.790 915,254 -0.28(-3.96%)
Dec 07, 2009 7.050 7.230 6.880 7.070 1,059,138 -0.32(-4.33%)
Dec 04, 2009 7.510 7.590 7.100 7.390 1,405,813 -0.36(-4.65%)
Dec 03, 2009 7.900 7.970 7.620 7.750 1,112,680 -0.28(-3.49%)
Dec 02, 2009 8.130 8.220 7.920 8.030 1,161,011 -0.04(-0.50%)
Dec 01, 2009 8.050 8.140 7.930 8.070 1,420,174 +0.24(+3.07%)
Nov 30, 2009 7.640 8.000 7.640 7.830 872,743 +0.20(+2.62%)
Nov 27, 2009 7.270 8.100 7.220 7.630 1,764,840 -0.25(-3.17%)
Nov 26, 2009 7.950 7.950 7.530 7.880 566,050 -0.25(-3.08%)
Nov 25, 2009 8.150 8.200 8.020 8.130 1,284,199 +0.14(+1.75%)
Nov 24, 2009 8.110 8.180 7.840 7.990 1,001,455 -0.10(-1.24%)
Nov 23, 2009 8.000 8.430 8.000 8.090 1,768,380 +0.32(+4.12%)
Nov 20, 2009 7.670 7.830 7.490 7.770 1,557,281 +0.03(+0.39%)
Nov 19, 2009 7.560 7.800 7.000 7.740 1,875,467 +0.15(+1.98%)
Nov 18, 2009 7.250 7.880 7.220 7.590 2,378,578 +0.51(+7.20%)
Nov 17, 2009 6.800 7.120 6.750 7.080 942,887 +0.24(+3.51%)
Nov 16, 2009 6.590 6.890 6.580 6.840 1,766,560 +0.52(+8.23%)
Nov 13, 2009 6.410 6.450 6.230 6.320 780,590 -0.03(-0.47%)
Nov 12, 2009 6.380 6.530 6.130 6.350 1,671,599 -0.13(-2.01%)
Nov 11, 2009 6.310 6.480 6.300 6.480 883,192 +0.34(+5.54%)
Nov 10, 2009 6.140 6.410 6.020 6.140 784,010 -0.13(-2.07%)
Nov 09, 2009 6.270 6.490 6.240 6.270 955,791 +0.17(+2.79%)
Nov 06, 2009 6.020 6.200 6.000 6.100 675,444 +0.06(+0.99%)
Nov 05, 2009 6.100 6.190 5.950 6.040 894,168 -0.06(-0.98%)
Nov 04, 2009 6.040 6.180 5.900 6.100 1,223,107 +0.27(+4.63%)
Nov 03, 2009 5.360 5.990 5.360 5.830 1,191,061 +0.28(+5.05%)
Nov 02, 2009 5.660 5.770 5.360 5.550 1,088,469 -0.04(-0.72%)
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%)
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.