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

Silvercorp Metals (TSX: SVM )

4.670 +0.050 (+1.08%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 7, 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, 2014 2.250 2.250 2.250 0 +0.11(+5.14%)
Jun 27, 2014 2.160 2.230 2.140 2.140 136,220 -0.05(-2.28%)
Jun 26, 2014 2.180 2.190 2.130 2.190 145,362 +0.01(+0.46%)
Jun 25, 2014 2.110 2.190 2.070 2.180 176,872 +0.07(+3.32%)
Jun 24, 2014 2.170 2.240 2.090 2.110 294,452 -0.04(-1.86%)
Jun 23, 2014 2.100 2.220 2.060 2.150 617,038 +0.10(+4.88%)
Jun 20, 2014 2.200 2.200 2.050 2.050 8,825,031 -0.15(-6.82%)
Jun 19, 2014 2.000 2.230 1.990 2.200 921,386 +0.24(+12.24%)
Jun 18, 2014 1.890 1.980 1.880 1.960 445,063 +0.05(+2.62%)
Jun 17, 2014 1.900 1.945 1.890 1.910 377,550 -0.05(-2.55%)
Jun 16, 2014 1.950 2.000 1.920 1.960 396,678 +0.00(+0.00%)
Jun 13, 2014 2.030 2.030 1.930 1.960 213,315 -0.05(-2.49%)
Jun 12, 2014 1.980 2.010 1.950 2.010 230,118 +0.06(+3.08%)
Jun 11, 2014 1.930 1.970 1.910 1.950 151,902 +0.03(+1.56%)
Jun 10, 2014 1.940 1.980 1.920 1.920 114,458 +0.08(+4.35%)
Jun 06, 2014 1.800 1.850 1.790 1.840 116,170 +0.03(+1.66%)
Jun 05, 2014 1.760 1.820 1.760 1.810 187,643 +0.06(+3.43%)
Jun 04, 2014 1.790 1.790 1.740 1.750 91,606 -0.03(-1.69%)
Jun 03, 2014 1.770 1.790 1.750 1.780 183,303 +0.02(+1.14%)
Jun 02, 2014 1.750 1.810 1.750 1.760 152,660 +0.01(+0.57%)
May 30, 2014 1.760 1.780 1.740 1.750 136,246 -0.03(-1.69%)
May 29, 2014 1.730 1.800 1.730 1.780 157,952 +0.02(+1.14%)
May 28, 2014 1.830 1.860 1.730 1.760 329,164 -0.08(-4.35%)
May 27, 2014 1.900 1.910 1.840 1.840 254,058 -0.08(-4.17%)
May 26, 2014 1.950 1.970 1.900 1.920 192,077 -0.05(-2.54%)
May 23, 2014 2.020 2.040 1.950 1.970 283,947 -0.09(-4.37%)
May 22, 2014 2.070 2.080 2.025 2.060 106,231 +0.01(+0.49%)
May 21, 2014 2.050 2.070 2.000 2.050 280,514 +0.00(+0.00%)
May 20, 2014 2.020 2.090 2.020 2.050 110,168 +0.02(+0.99%)
May 16, 2014 2.030 2.030 2.030 0 -0.03(-1.46%)
May 15, 2014 2.080 2.110 2.050 2.060 142,024 -0.08(-3.74%)
May 14, 2014 2.110 2.160 2.090 2.140 110,604 +0.06(+2.88%)
May 13, 2014 2.050 2.085 2.050 2.080 85,452 +0.02(+0.97%)
May 12, 2014 2.070 2.100 2.050 2.060 63,156 +0.01(+0.49%)
May 09, 2014 2.080 2.130 2.030 2.050 237,033 -0.04(-1.91%)
May 08, 2014 2.130 2.150 2.080 2.090 123,849 -0.04(-1.88%)
May 07, 2014 2.210 2.220 2.100 2.130 173,403 -0.08(-3.62%)
May 06, 2014 2.290 2.290 2.200 2.210 110,337 -0.09(-3.91%)
May 05, 2014 2.370 2.370 2.260 2.300 70,002 +0.02(+0.88%)
May 02, 2014 2.250 2.320 2.230 2.280 61,319 +0.05(+2.24%)
May 01, 2014 2.260 2.320 2.220 2.230 72,375 -0.05(-2.19%)
Apr 30, 2014 2.360 2.360 2.280 2.280 74,591 -0.06(-2.56%)
Apr 29, 2014 2.360 2.390 2.320 2.340 66,985 -0.03(-1.27%)
Apr 28, 2014 2.440 2.470 2.350 2.370 123,702 -0.06(-2.47%)
Apr 25, 2014 2.480 2.480 2.340 2.430 91,260 +0.07(+2.97%)
Apr 24, 2014 2.380 2.540 2.340 2.360 498,256 -0.04(-1.67%)
Apr 23, 2014 2.260 2.410 2.245 2.400 258,252 +0.14(+6.19%)
Apr 22, 2014 2.200 2.260 2.200 2.260 139,071 +0.06(+2.73%)
Apr 21, 2014 2.160 2.220 2.155 2.200 192,364 +0.05(+2.33%)
Apr 17, 2014 2.150 2.150 2.150 0 +0.00(+0.00%)
Apr 16, 2014 2.120 2.160 2.100 2.150 160,607 +0.03(+1.42%)
Apr 15, 2014 2.150 2.150 2.090 2.120 254,451 -0.06(-2.75%)
Apr 14, 2014 2.180 2.220 2.160 2.180 104,780 +0.03(+1.40%)
Apr 11, 2014 2.220 2.220 2.150 2.150 108,814 -0.05(-2.27%)
Apr 10, 2014 2.270 2.270 2.200 2.200 119,162 +0.00(+0.00%)
Apr 09, 2014 2.180 2.230 2.180 2.200 49,750 -0.01(-0.45%)
Apr 08, 2014 2.210 2.220 2.170 2.210 57,079 +0.03(+1.38%)
Apr 07, 2014 2.220 2.240 2.180 2.180 113,994 -0.04(-1.80%)
Apr 04, 2014 2.240 2.250 2.210 2.220 87,184 +0.02(+0.91%)
Apr 03, 2014 2.250 2.260 2.175 2.200 136,636 -0.07(-3.08%)
Apr 02, 2014 2.170 2.270 2.170 2.270 158,454 +0.13(+6.07%)
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.