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 (%)
Oct 29, 2010 9.300 9.590 9.300 9.540 508,699 +0.22(+2.36%)
Oct 28, 2010 9.290 9.360 9.170 9.320 394,103 +0.14(+1.53%)
Oct 27, 2010 9.350 9.350 9.070 9.180 469,064 -0.14(-1.50%)
Oct 25, 2010 9.130 9.370 9.110 9.320 491,887 +0.40(+4.48%)
Oct 22, 2010 8.880 8.980 8.700 8.920 328,809 +0.04(+0.45%)
Oct 21, 2010 9.110 9.250 8.780 8.880 395,294 -0.29(-3.16%)
Oct 20, 2010 8.990 9.260 8.990 9.170 451,304 +0.21(+2.34%)
Oct 19, 2010 9.310 9.370 8.850 8.960 767,297 -0.62(-6.47%)
Oct 18, 2010 9.300 9.600 9.290 9.580 377,861 +0.21(+2.24%)
Oct 15, 2010 9.400 9.480 9.180 9.370 776,742 -0.11(-1.16%)
Oct 14, 2010 9.000 9.500 8.920 9.480 1,303,947 +0.53(+5.92%)
Oct 13, 2010 8.750 9.000 8.750 8.950 362,198 +0.20(+2.29%)
Oct 12, 2010 8.550 8.750 8.510 8.750 503,394 +0.18(+2.10%)
Oct 08, 2010 8.450 8.580 8.390 8.570 351,992 +0.11(+1.30%)
Oct 07, 2010 8.620 8.630 8.320 8.460 447,832 -0.08(-0.94%)
Oct 06, 2010 8.630 8.630 8.440 8.540 416,084 -0.01(-0.12%)
Oct 05, 2010 8.430 8.600 8.410 8.550 462,695 +0.32(+3.89%)
Oct 04, 2010 8.380 8.460 8.210 8.230 285,242 -0.26(-3.06%)
Oct 01, 2010 8.500 8.640 8.480 8.490 346,624 +0.03(+0.35%)
Sep 30, 2010 8.560 8.650 8.370 8.460 483,953 -0.11(-1.28%)
Sep 29, 2010 8.680 8.690 8.520 8.570 262,259 -0.07(-0.81%)
Sep 28, 2010 8.580 8.690 8.370 8.640 413,349 +0.00(+0.00%)
Sep 27, 2010 8.650 8.670 8.590 8.640 460,106 +0.07(+0.82%)
Sep 24, 2010 8.560 8.670 8.540 8.570 601,774 +0.11(+1.30%)
Sep 23, 2010 8.500 8.550 8.370 8.460 425,237 +0.01(+0.12%)
Sep 22, 2010 8.370 8.480 8.310 8.450 457,369 +0.19(+2.30%)
Sep 21, 2010 8.290 8.360 8.100 8.260 501,909 -0.12(-1.43%)
Sep 20, 2010 8.300 8.450 8.290 8.380 381,767 +0.10(+1.21%)
Sep 17, 2010 8.420 8.440 8.170 8.280 1,105,272 +0.01(+0.12%)
Sep 15, 2010 8.320 8.390 8.170 8.270 428,220 +0.04(+0.49%)
Sep 14, 2010 8.100 8.300 8.070 8.230 560,900 +0.25(+3.13%)
Sep 13, 2010 8.200 8.250 7.960 7.980 515,318 -0.14(-1.72%)
Sep 10, 2010 7.730 8.140 7.730 8.120 491,603 +0.47(+6.14%)
Sep 09, 2010 7.970 7.970 7.570 7.650 473,034 -0.32(-4.02%)
Sep 08, 2010 8.080 8.150 7.850 7.970 414,575 +0.00(+0.00%)
Sep 07, 2010 8.080 8.170 7.940 7.970 500,891 +0.00(+0.00%)
Sep 03, 2010 7.850 7.970 7.720 7.970 401,928 +0.09(+1.14%)
Sep 02, 2010 7.800 7.890 7.650 7.880 421,819 +0.18(+2.34%)
Sep 01, 2010 7.920 7.920 7.640 7.700 344,608 -0.12(-1.53%)
Aug 31, 2010 7.810 7.980 7.770 7.820 519,913 +0.14(+1.82%)
Aug 30, 2010 7.740 7.890 7.670 7.680 423,537 -0.08(-1.03%)
Aug 27, 2010 7.720 7.840 7.570 7.760 516,107 +0.16(+2.11%)
Aug 26, 2010 7.750 7.870 7.530 7.600 578,430 -0.09(-1.17%)
Aug 25, 2010 7.220 7.700 7.220 7.690 709,959 +0.56(+7.85%)
Aug 24, 2010 7.100 7.350 7.030 7.130 392,740 -0.12(-1.66%)
Aug 23, 2010 7.200 7.290 7.180 7.250 141,110 +0.01(+0.14%)
Aug 20, 2010 7.170 7.290 7.170 7.240 172,687 -0.03(-0.41%)
Aug 19, 2010 7.260 7.300 7.160 7.270 239,691 +0.08(+1.11%)
Aug 18, 2010 7.170 7.280 7.100 7.190 285,606 +0.00(+0.00%)
Aug 17, 2010 7.290 7.380 7.150 7.190 226,043 -0.06(-0.83%)
Aug 16, 2010 7.240 7.310 7.180 7.250 292,065 +0.11(+1.54%)
Aug 13, 2010 7.190 7.210 7.070 7.140 102,133 -0.01(-0.14%)
Aug 12, 2010 6.960 7.170 6.950 7.150 257,705 +0.28(+4.08%)
Aug 11, 2010 7.120 7.120 6.800 6.870 307,925 -0.21(-2.97%)
Aug 10, 2010 6.980 7.100 6.830 7.080 216,517 -0.02(-0.28%)
Aug 09, 2010 7.100 7.120 7.010 7.100 143,378 +0.07(+1.00%)
Aug 06, 2010 7.150 7.230 7.010 7.030 245,778 -0.04(-0.57%)
Aug 05, 2010 7.200 7.200 6.990 7.070 256,438 -0.07(-0.98%)
Aug 04, 2010 6.920 7.140 6.920 7.140 501,126 +0.34(+5.00%)
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.