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

Silvercorp Metals (TSX: SVM )

4.980 -0.040 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2017 4.210 4.250 4.100 4.150 687,382 -0.10(-2.35%)
Jun 29, 2017 4.210 4.300 4.180 4.250 610,036 -0.04(-0.93%)
Jun 28, 2017 4.220 4.310 4.150 4.290 768,485 +0.00(+0.00%)
Jun 27, 2017 4.340 4.340 4.150 4.290 775,200 +0.02(+0.47%)
Jun 26, 2017 4.030 4.310 4.000 4.270 696,495 +0.18(+4.40%)
Jun 23, 2017 4.000 4.115 3.940 4.090 670,676 +0.16(+4.07%)
Jun 22, 2017 3.960 4.030 3.880 3.930 825,597 +0.06(+1.55%)
Jun 21, 2017 3.840 3.930 3.835 3.870 644,421 +0.03(+0.78%)
Jun 20, 2017 3.830 3.880 3.720 3.840 584,090 +0.02(+0.52%)
Jun 19, 2017 4.000 4.050 3.770 3.820 1,109,431 -0.14(-3.54%)
Jun 16, 2017 3.920 4.040 3.890 3.960 21,877,180 +0.05(+1.28%)
Jun 15, 2017 3.810 3.970 3.810 3.910 684,790 +0.04(+1.03%)
Jun 14, 2017 4.080 4.100 3.820 3.870 1,395,647 -0.11(-2.76%)
Jun 13, 2017 3.850 4.030 3.830 3.980 513,827 +0.08(+2.05%)
Jun 12, 2017 3.830 3.980 3.810 3.900 628,523 +0.06(+1.56%)
Jun 09, 2017 3.880 3.920 3.820 3.840 430,487 -0.11(-2.78%)
Jun 08, 2017 4.090 4.090 3.900 3.950 725,909 -0.18(-4.36%)
Jun 07, 2017 4.100 4.240 4.010 4.130 1,212,691 -0.03(-0.72%)
Jun 06, 2017 4.010 4.180 4.000 4.160 1,403,219 +0.21(+5.32%)
Jun 05, 2017 3.930 3.980 3.860 3.950 715,441 +0.06(+1.54%)
Jun 02, 2017 3.890 3.920 3.810 3.890 775,509 +0.06(+1.57%)
Jun 01, 2017 3.880 3.900 3.800 3.830 539,353 -0.11(-2.79%)
May 31, 2017 3.860 3.990 3.690 3.940 902,396 +0.09(+2.34%)
May 30, 2017 4.100 4.100 3.840 3.850 655,454 -0.23(-5.64%)
May 29, 2017 4.160 4.180 4.030 4.080 236,091 -0.01(-0.24%)
May 26, 2017 4.040 4.200 4.010 4.090 1,105,775 +0.28(+7.35%)
May 25, 2017 3.970 3.970 3.770 3.810 757,051 -0.13(-3.30%)
May 24, 2017 3.940 4.040 3.780 3.940 1,198,484 +0.00(+0.00%)
May 23, 2017 4.160 4.190 3.890 3.940 971,284 -0.14(-3.43%)
May 19, 2017 4.230 4.250 4.060 4.080 511,580 -0.06(-1.45%)
May 18, 2017 4.360 4.360 4.130 4.140 499,291 -0.30(-6.76%)
May 17, 2017 4.500 4.560 4.370 4.440 790,159 +0.03(+0.68%)
May 16, 2017 4.410 4.430 4.320 4.410 713,366 -0.02(-0.45%)
May 15, 2017 4.690 4.690 4.310 4.430 763,975 -0.07(-1.56%)
May 12, 2017 4.460 4.630 4.430 4.500 945,614 +0.15(+3.45%)
May 11, 2017 3.980 4.510 3.980 4.350 1,486,045 +0.43(+10.97%)
May 10, 2017 3.850 3.960 3.820 3.920 869,992 +0.15(+3.98%)
May 09, 2017 3.910 3.915 3.730 3.770 945,126 -0.18(-4.56%)
May 08, 2017 4.020 4.030 3.870 3.950 635,413 -0.04(-1.00%)
May 05, 2017 3.940 4.050 3.920 3.990 647,407 +0.11(+2.84%)
May 04, 2017 3.950 3.980 3.860 3.880 832,910 -0.18(-4.43%)
May 03, 2017 4.050 4.190 4.030 4.060 901,367 -0.01(-0.25%)
May 02, 2017 4.020 4.150 3.990 4.070 1,007,748 +0.09(+2.26%)
May 01, 2017 4.210 4.250 3.910 3.980 1,234,703 -0.32(-7.44%)
Apr 28, 2017 4.180 4.400 4.150 4.300 880,420 +0.12(+2.87%)
Apr 27, 2017 4.440 4.440 4.130 4.180 861,450 -0.21(-4.78%)
Apr 26, 2017 4.250 4.470 4.160 4.390 1,472,560 +0.12(+2.81%)
Apr 25, 2017 4.310 4.330 4.060 4.270 1,374,295 -0.08(-1.84%)
Apr 24, 2017 4.420 4.460 4.300 4.350 909,939 -0.14(-3.12%)
Apr 21, 2017 4.600 4.600 4.470 4.490 559,039 -0.09(-1.97%)
Apr 20, 2017 4.500 4.640 4.500 4.580 788,692 +0.12(+2.69%)
Apr 19, 2017 4.620 4.690 4.360 4.460 1,494,159 -0.22(-4.70%)
Apr 18, 2017 4.620 4.760 4.430 4.680 945,095 +0.06(+1.30%)
Apr 17, 2017 4.950 5.070 4.400 4.620 2,125,536 -0.32(-6.48%)
Apr 13, 2017 5.350 5.350 4.920 4.940 1,516,993 -0.43(-8.01%)
Apr 12, 2017 5.300 5.385 5.220 5.370 837,142 +0.05(+0.94%)
Apr 11, 2017 5.380 5.460 5.270 5.320 721,701 -0.03(-0.56%)
Apr 10, 2017 5.270 5.360 5.170 5.350 764,021 -0.03(-0.56%)
Apr 07, 2017 5.210 5.490 5.180 5.380 1,201,082 +0.20(+3.86%)
Apr 06, 2017 4.850 5.200 4.840 5.180 1,143,656 +0.35(+7.25%)
Apr 05, 2017 4.760 4.860 4.640 4.830 701,702 +0.01(+0.21%)
Apr 04, 2017 4.860 4.870 4.760 4.820 548,210 -0.03(-0.62%)
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.