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

Silvercorp Metals (TSX: SVM )

5.580 +0.300 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2016 1.160 1.190 1.110 1.160 357,187 +0.01(+0.87%)
Feb 26, 2016 1.220 1.230 1.140 1.150 346,858 -0.08(-6.50%)
Feb 25, 2016 1.220 1.300 1.180 1.230 366,336 +0.00(+0.00%)
Feb 24, 2016 1.320 1.370 1.200 1.230 615,518 -0.02(-1.60%)
Feb 23, 2016 1.240 1.330 1.220 1.250 537,303 +0.06(+5.04%)
Feb 22, 2016 1.200 1.240 1.160 1.190 488,091 -0.08(-6.30%)
Feb 19, 2016 1.170 1.380 1.170 1.270 901,392 +0.13(+11.40%)
Feb 18, 2016 1.080 1.140 1.040 1.140 296,375 +0.11(+10.68%)
Feb 17, 2016 1.040 1.090 1.010 1.030 315,794 +0.01(+0.98%)
Feb 16, 2016 1.050 1.050 0.9800 1.020 388,691 -0.01(-0.97%)
Feb 12, 2016 1.030 1.030 1.030 0 +0.09(+9.57%)
Feb 11, 2016 0.9400 0.9800 0.9100 0.9400 748,703 +0.12(+14.63%)
Feb 10, 2016 0.8200 0.8300 0.8000 0.8200 207,089 +0.00(+0.00%)
Feb 09, 2016 0.8300 0.8900 0.7900 0.8200 492,615 -0.01(-1.20%)
Feb 08, 2016 0.7500 0.8400 0.7500 0.8300 855,831 +0.09(+12.16%)
Feb 05, 2016 0.7200 0.7400 0.6900 0.7400 657,094 +0.03(+4.23%)
Feb 04, 2016 0.7300 0.7500 0.6900 0.7100 588,947 +0.00(+0.00%)
Feb 03, 2016 0.6800 0.7100 0.6700 0.7100 378,409 +0.04(+5.97%)
Feb 02, 2016 0.7000 0.7100 0.6600 0.6700 237,947 -0.03(-4.29%)
Feb 01, 2016 0.7100 0.7200 0.6850 0.7000 302,535 -0.01(-1.41%)
Jan 29, 2016 0.6600 0.7100 0.6500 0.7100 217,835 +0.05(+7.58%)
Jan 28, 2016 0.6700 0.6900 0.6600 0.6600 361,178 -0.02(-2.94%)
Jan 27, 2016 0.6600 0.6750 0.6500 0.6800 204,681 +0.02(+3.03%)
Jan 26, 2016 0.6300 0.6700 0.6300 0.6600 313,637 +0.04(+6.45%)
Jan 25, 2016 0.6400 0.6500 0.6200 0.6200 211,530 -0.01(-1.59%)
Jan 22, 2016 0.6200 0.6400 0.6000 0.6300 505,514 +0.01(+1.61%)
Jan 21, 2016 0.6400 0.6400 0.6000 0.6200 272,913 -0.02(-3.13%)
Jan 20, 2016 0.6700 0.6700 0.6300 0.6400 506,919 -0.02(-3.03%)
Jan 19, 2016 0.6700 0.6800 0.6300 0.6600 330,287 -0.04(-5.71%)
Jan 18, 2016 0.7000 0.7000 0.6700 0.7000 96,994 +0.01(+1.45%)
Jan 15, 2016 0.6900 0.7000 0.6800 0.6900 158,428 +0.00(+0.00%)
Jan 14, 2016 0.6900 0.7000 0.6700 0.6900 283,262 -0.03(-4.17%)
Jan 13, 2016 0.6700 0.7200 0.6600 0.7200 335,933 +0.03(+4.35%)
Jan 12, 2016 0.6900 0.6900 0.6600 0.6900 449,393 -0.02(-2.82%)
Jan 11, 2016 0.7300 0.7400 0.6900 0.7100 497,475 -0.02(-2.07%)
Jan 08, 2016 0.7100 0.7300 0.7000 0.7250 351,164 +0.01(+0.69%)
Jan 07, 2016 0.7100 0.7200 0.6800 0.7200 457,741 +0.02(+2.86%)
Jan 06, 2016 0.6800 0.7000 0.6800 0.7000 504,006 +0.03(+4.48%)
Jan 05, 2016 0.6800 0.6800 0.6700 0.6700 187,348 -0.01(-1.47%)
Jan 04, 2016 0.6800 0.6900 0.6700 0.6800 366,332 +0.02(+3.03%)
Dec 31, 2015 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Dec 30, 2015 0.6700 0.6700 0.6500 0.6600 407,084 -0.01(-1.49%)
Dec 29, 2015 0.7200 0.7300 0.6700 0.6700 1,030,905 -0.04(-5.63%)
Dec 24, 2015 0.7100 0.7100 0.7100 0 +0.04(+5.97%)
Dec 23, 2015 0.6700 0.7000 0.6700 0.6700 927,895 +0.00(+0.00%)
Dec 22, 2015 0.6700 0.6900 0.6600 0.6700 446,711 -0.02(-2.90%)
Dec 21, 2015 0.6800 0.7100 0.6700 0.6900 757,509 +0.02(+2.99%)
Dec 18, 2015 0.6900 0.6950 0.6700 0.6700 572,194 +0.01(+1.52%)
Dec 17, 2015 0.7000 0.7000 0.6600 0.6600 278,010 -0.06(-8.33%)
Dec 16, 2015 0.7000 0.7300 0.7000 0.7200 370,076 +0.04(+5.88%)
Dec 15, 2015 0.6900 0.7000 0.6700 0.6800 312,499 -0.01(-1.45%)
Dec 14, 2015 0.7100 0.7200 0.6800 0.6900 453,237 +0.00(+0.00%)
Dec 11, 2015 0.6800 0.7100 0.6600 0.6900 256,126 +0.00(+0.00%)
Dec 10, 2015 0.6800 0.7100 0.6600 0.6900 354,837 +0.01(+1.47%)
Dec 09, 2015 0.6900 0.7200 0.6700 0.6800 279,227 -0.02(-2.86%)
Dec 08, 2015 0.7400 0.7500 0.6800 0.7000 594,899 -0.05(-6.67%)
Dec 07, 2015 0.7500 0.8000 0.7200 0.7500 343,439 +0.00(+0.00%)
Dec 04, 2015 0.7400 0.8000 0.7200 0.7500 628,014 +0.01(+1.35%)
Dec 03, 2015 0.7700 0.7800 0.7300 0.7400 348,910 -0.02(-2.63%)
Dec 02, 2015 0.7800 0.7800 0.7400 0.7600 288,315 -0.03(-3.80%)
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.