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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 0.8800 0.9600 0.8800 0.9300 41,995 -0.01(-1.06%)
Aug 28, 2015 0.9000 0.9400 0.9000 0.9400 93,054 +0.05(+5.62%)
Aug 27, 2015 0.8900 0.9200 0.8600 0.8900 139,390 +0.02(+2.30%)
Aug 26, 2015 0.9000 0.9000 0.8600 0.8700 290,594 -0.04(-4.40%)
Aug 25, 2015 0.8900 0.9200 0.8800 0.9100 117,250 +0.02(+2.25%)
Aug 24, 2015 0.8700 0.9300 0.8700 0.8900 175,137 -0.03(-3.26%)
Aug 21, 2015 0.9000 0.9600 0.8700 0.9200 321,100 -0.03(-3.16%)
Aug 20, 2015 0.9800 0.9900 0.8700 0.9500 821,611 -0.13(-12.04%)
Aug 19, 2015 1.070 1.100 1.060 1.080 41,555 +0.02(+1.89%)
Aug 18, 2015 1.050 1.090 1.050 1.060 20,950 -0.03(-2.75%)
Aug 17, 2015 1.120 1.140 1.040 1.090 122,433 -0.02(-1.80%)
Aug 14, 2015 1.150 1.150 1.090 1.110 62,474 -0.01(-0.89%)
Aug 13, 2015 1.160 1.190 1.110 1.120 101,734 -0.07(-5.88%)
Aug 12, 2015 1.070 1.190 1.070 1.190 174,360 +0.14(+13.33%)
Aug 11, 2015 1.040 1.070 0.9900 1.050 144,628 +0.01(+0.96%)
Aug 10, 2015 0.9800 1.040 0.9800 1.040 99,212 +0.05(+5.05%)
Aug 07, 2015 1.020 1.020 0.9800 0.9900 53,300 +0.01(+1.02%)
Aug 06, 2015 0.9700 1.030 0.9500 0.9800 43,641 -0.01(-1.01%)
Aug 05, 2015 1.050 1.050 0.9800 0.9900 47,105 -0.04(-3.88%)
Aug 04, 2015 1.020 1.070 1.010 1.030 27,607 -0.03(-2.83%)
Jul 31, 2015 1.060 1.060 1.060 0 +0.05(+4.95%)
Jul 30, 2015 1.040 1.070 1.000 1.010 49,688 -0.04(-3.81%)
Jul 29, 2015 1.000 1.060 1.000 1.050 65,868 +0.04(+3.96%)
Jul 28, 2015 1.060 1.060 1.000 1.010 227,994 -0.04(-3.81%)
Jul 27, 2015 1.070 1.140 1.040 1.050 146,992 -0.03(-2.78%)
Jul 24, 2015 1.000 1.090 0.9800 1.080 109,712 +0.07(+6.93%)
Jul 23, 2015 1.040 1.090 1.000 1.010 78,760 -0.05(-4.72%)
Jul 22, 2015 1.020 1.090 1.020 1.060 115,333 +0.05(+4.95%)
Jul 21, 2015 1.010 1.050 1.010 1.010 79,453 +0.00(+0.00%)
Jul 20, 2015 1.110 1.110 1.000 1.010 131,454 -0.11(-9.82%)
Jul 17, 2015 1.150 1.210 1.100 1.120 157,902 -0.04(-3.45%)
Jul 16, 2015 1.210 1.220 1.140 1.160 126,759 -0.05(-4.13%)
Jul 15, 2015 1.250 1.260 1.200 1.210 58,539 -0.05(-3.97%)
Jul 14, 2015 1.230 1.280 1.230 1.260 57,804 +0.02(+2.02%)
Jul 13, 2015 1.200 1.240 1.160 1.235 90,525 +0.05(+3.78%)
Jul 10, 2015 1.210 1.220 1.190 1.190 30,683 +0.00(+0.00%)
Jul 09, 2015 1.290 1.300 1.190 1.190 145,595 -0.10(-7.75%)
Jul 08, 2015 1.280 1.310 1.280 1.290 84,420 -0.02(-1.53%)
Jul 07, 2015 1.300 1.310 1.280 1.310 97,713 +0.00(+0.00%)
Jul 06, 2015 1.300 1.330 1.300 1.310 36,003 +0.04(+3.15%)
Jul 03, 2015 1.280 1.290 1.270 1.270 26,774 -0.02(-1.55%)
Jul 02, 2015 1.320 1.320 1.280 1.290 72,554 -0.04(-3.01%)
Jun 30, 2015 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 29, 2015 1.330 1.340 1.330 1.330 32,223 -0.01(-0.75%)
Jun 26, 2015 1.360 1.370 1.340 1.340 9,000 -0.02(-1.47%)
Jun 25, 2015 1.390 1.390 1.350 1.360 46,888 +0.00(+0.00%)
Jun 24, 2015 1.350 1.390 1.350 1.360 40,405 +0.00(+0.00%)
Jun 23, 2015 1.320 1.370 1.320 1.360 63,234 +0.04(+3.03%)
Jun 22, 2015 1.340 1.370 1.320 1.320 76,850 -0.05(-3.65%)
Jun 19, 2015 1.330 1.390 1.330 1.370 168,774 +0.03(+2.24%)
Jun 18, 2015 1.400 1.400 1.340 1.340 203,671 -0.04(-2.90%)
Jun 17, 2015 1.350 1.390 1.340 1.380 260,905 +0.02(+1.47%)
Jun 16, 2015 1.390 1.390 1.360 1.360 48,605 -0.02(-1.45%)
Jun 15, 2015 1.420 1.420 1.380 1.380 33,657 -0.02(-1.43%)
Jun 12, 2015 1.420 1.430 1.400 1.400 57,300 -0.01(-0.71%)
Jun 11, 2015 1.380 1.420 1.380 1.410 50,940 +0.02(+1.44%)
Jun 10, 2015 1.400 1.410 1.390 1.390 49,300 -0.01(-0.71%)
Jun 09, 2015 1.450 1.450 1.390 1.400 113,706 -0.02(-1.41%)
Jun 08, 2015 1.440 1.440 1.410 1.420 24,725 -0.01(-0.70%)
Jun 05, 2015 1.420 1.440 1.410 1.430 33,750 +0.01(+0.70%)
Jun 04, 2015 1.400 1.450 1.400 1.420 56,714 -0.01(-0.70%)
Jun 03, 2015 1.410 1.470 1.410 1.430 34,467 +0.00(+0.00%)
Jun 02, 2015 1.450 1.460 1.430 1.430 57,933 +0.00(+0.00%)
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.