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, 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%)
Aug 03, 2010 6.920 6.920 6.730 6.800 311,422 +0.04(+0.59%)
Jul 30, 2010 6.600 6.770 6.560 6.760 325,919 +0.20(+3.05%)
Jul 29, 2010 6.600 6.660 6.500 6.560 179,874 -0.03(-0.46%)
Jul 28, 2010 6.420 6.590 6.410 6.590 229,388 +0.09(+1.38%)
Jul 27, 2010 6.610 6.610 6.370 6.500 323,752 -0.13(-1.96%)
Jul 26, 2010 6.830 6.840 6.500 6.630 578,243 -0.24(-3.49%)
Jul 23, 2010 6.700 6.900 6.650 6.870 302,342 +0.22(+3.31%)
Jul 22, 2010 6.630 6.770 6.600 6.650 154,069 +0.11(+1.68%)
Jul 21, 2010 6.580 6.730 6.450 6.540 169,851 +0.01(+0.15%)
Jul 20, 2010 6.300 6.600 6.210 6.530 351,786 +0.19(+3.00%)
Jul 19, 2010 6.510 6.600 6.230 6.340 563,326 -0.31(-4.66%)
Jul 16, 2010 6.840 6.890 6.550 6.650 656,841 -0.35(-5.00%)
Jul 15, 2010 7.000 7.030 6.840 7.000 299,527 +0.00(+0.00%)
Jul 14, 2010 7.000 7.140 6.920 7.000 346,824 -0.03(-0.43%)
Jul 13, 2010 7.000 7.190 6.980 7.030 529,687 +0.15(+2.18%)
Jul 12, 2010 6.800 6.920 6.780 6.880 412,978 +0.07(+1.03%)
Jul 09, 2010 6.600 6.890 6.600 6.810 422,831 +0.19(+2.87%)
Jul 08, 2010 6.790 6.810 6.490 6.620 268,601 -0.15(-2.22%)
Jul 07, 2010 6.380 6.820 6.380 6.770 439,869 +0.35(+5.45%)
Jul 06, 2010 6.610 6.670 6.400 6.420 501,535 -0.25(-3.75%)
Jul 02, 2010 6.900 7.000 6.600 6.670 521,734 -0.33(-4.71%)
Jun 30, 2010 7.450 7.500 6.990 7.000 708,962 -0.41(-5.53%)
Jun 29, 2010 7.450 7.500 7.280 7.410 344,354 -0.12(-1.59%)
Jun 25, 2010 7.470 7.600 7.330 7.530 363,754 +0.26(+3.58%)
Jun 24, 2010 7.200 7.350 7.170 7.270 248,402 +0.09(+1.25%)
Jun 23, 2010 7.110 7.350 7.110 7.180 351,142 +0.06(+0.84%)
Jun 22, 2010 7.250 7.350 7.110 7.120 253,014 -0.09(-1.25%)
Jun 21, 2010 7.750 7.750 7.160 7.210 724,599 -0.44(-5.75%)
Jun 18, 2010 7.650 7.720 7.530 7.650 640,479 +0.25(+3.38%)
Jun 17, 2010 7.500 7.630 7.360 7.400 564,314 +0.05(+0.68%)
Jun 16, 2010 7.030 7.390 7.010 7.350 1,037,271 +0.38(+5.45%)
Jun 15, 2010 6.870 7.020 6.830 6.970 841,838 +0.14(+2.05%)
Jun 14, 2010 7.000 7.070 6.820 6.830 541,741 -0.17(-2.43%)
Jun 11, 2010 6.920 7.000 6.910 7.000 771,251 +0.05(+0.72%)
Jun 10, 2010 6.990 7.110 6.880 6.950 383,151 -0.03(-0.43%)
Jun 09, 2010 7.080 7.170 6.930 6.980 451,962 -0.13(-1.83%)
Jun 08, 2010 7.370 7.430 7.040 7.110 650,477 -0.11(-1.52%)
Jun 07, 2010 6.880 7.400 6.720 7.220 884,556 +0.23(+3.29%)
Jun 04, 2010 7.000 7.140 6.930 6.990 467,854 -0.03(-0.43%)
Jun 03, 2010 7.250 7.320 7.020 7.020 407,524 -0.28(-3.84%)
Jun 02, 2010 7.250 7.370 7.130 7.300 414,062 +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.