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

Silvercorp Metals (TSX: SVM )

4.590 +0.080 (+1.77%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
Feb 28, 2013 3.830 3.860 3.760 3.800 133,479 -0.03(-0.78%)
Feb 27, 2013 4.140 4.150 3.820 3.830 202,493 -0.33(-7.93%)
Feb 26, 2013 4.050 4.260 4.020 4.160 198,277 +0.27(+6.94%)
Feb 22, 2013 3.820 3.900 3.760 3.890 100,603 +0.14(+3.73%)
Feb 21, 2013 3.680 3.850 3.670 3.750 247,387 +0.01(+0.27%)
Feb 20, 2013 3.930 3.930 3.680 3.740 300,947 -0.24(-6.03%)
Feb 19, 2013 4.070 4.100 3.960 3.980 171,290 -0.12(-2.93%)
Feb 15, 2013 4.100 4.100 4.100 0 -0.04(-0.97%)
Feb 14, 2013 4.270 4.280 4.100 4.140 321,111 -0.12(-2.82%)
Feb 13, 2013 4.360 4.370 4.260 4.260 58,376 -0.09(-2.07%)
Feb 12, 2013 4.310 4.440 4.260 4.350 106,482 +0.04(+0.93%)
Feb 11, 2013 4.340 4.400 4.280 4.310 187,997 -0.17(-3.79%)
Feb 08, 2013 4.410 4.480 4.410 4.480 42,243 +0.07(+1.59%)
Feb 07, 2013 4.250 4.480 4.240 4.410 94,270 +0.14(+3.28%)
Feb 06, 2013 4.360 4.430 4.260 4.270 199,250 -0.11(-2.51%)
Feb 04, 2013 4.380 4.460 4.360 4.380 57,446 -0.01(-0.23%)
Feb 01, 2013 4.430 4.470 4.380 4.390 85,123 +0.04(+0.92%)
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%)
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.