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

Silvercorp Metals (TSX: SVM )

4.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2008 4.950 5.000 4.780 4.950 486,578 +0.05(+1.02%)
Jul 30, 2008 4.770 4.900 4.690 4.900 396,439 +0.18(+3.81%)
Jul 29, 2008 4.700 4.790 4.650 4.720 523,429 +0.07(+1.51%)
Jul 28, 2008 4.720 4.720 4.600 4.650 446,860 -0.03(-0.64%)
Jul 25, 2008 4.690 4.730 4.630 4.680 471,902 -0.02(-0.43%)
Jul 24, 2008 4.800 4.920 4.650 4.700 663,732 +0.02(+0.43%)
Jul 23, 2008 5.060 5.100 4.630 4.680 751,692 -0.39(-7.69%)
Jul 22, 2008 5.150 5.170 5.020 5.070 483,466 -0.02(-0.39%)
Jul 21, 2008 5.090 5.200 5.090 5.090 487,179 +0.07(+1.39%)
Jul 18, 2008 5.190 5.210 5.020 5.020 761,096 -0.13(-2.52%)
Jul 17, 2008 5.250 5.330 5.070 5.150 540,873 -0.08(-1.53%)
Jul 16, 2008 5.300 5.430 5.100 5.230 1,192,953 -0.07(-1.32%)
Jul 15, 2008 5.490 5.490 5.200 5.300 512,564 -0.07(-1.30%)
Jul 14, 2008 5.300 5.480 5.290 5.370 895,081 +0.19(+3.67%)
Jul 11, 2008 5.400 5.500 5.090 5.180 578,042 -0.10(-1.89%)
Jul 10, 2008 5.050 5.360 5.030 5.280 894,135 +0.33(+6.67%)
Jul 09, 2008 4.990 5.200 4.950 4.950 746,469 +0.01(+0.20%)
Jul 08, 2008 5.450 5.450 4.860 4.940 1,023,059 -0.48(-8.86%)
Jul 07, 2008 5.750 5.750 5.270 5.420 676,319 -0.32(-5.57%)
Jul 04, 2008 5.750 5.790 5.650 5.740 107,865 +0.04(+0.70%)
Jul 03, 2008 6.040 6.140 5.490 5.700 463,651 -0.29(-4.84%)
Jul 02, 2008 6.140 6.240 5.900 5.990 992,073 -0.01(-0.17%)
Jul 01, 2008 6.190 6.190 5.840 6.000 575,523 +0.00(+0.00%)
Jun 30, 2008 6.190 6.190 5.840 6.000 575,523 +0.02(+0.33%)
Jun 27, 2008 6.000 6.060 5.900 5.980 528,192 +0.08(+1.36%)
Jun 26, 2008 5.800 5.930 5.710 5.900 1,198,184 +0.25(+4.42%)
Jun 25, 2008 5.500 5.720 5.490 5.650 737,985 +0.16(+2.91%)
Jun 24, 2008 5.720 5.720 5.420 5.490 824,248 -0.26(-4.52%)
Jun 23, 2008 5.900 5.940 5.650 5.750 535,129 -0.19(-3.20%)
Jun 20, 2008 6.240 6.250 5.910 5.940 525,943 -0.25(-4.04%)
Jun 19, 2008 6.350 6.370 6.130 6.190 372,387 -0.05(-0.80%)
Jun 18, 2008 6.170 6.310 6.100 6.240 501,848 +0.11(+1.79%)
Jun 17, 2008 6.300 6.350 5.910 6.130 994,549 -0.37(-5.69%)
Jun 16, 2008 6.600 6.740 6.450 6.500 507,167 -0.10(-1.52%)
Jun 13, 2008 6.300 6.680 6.300 6.600 413,642 +0.32(+5.10%)
Jun 12, 2008 6.640 6.710 6.150 6.280 1,001,538 -0.42(-6.27%)
Jun 11, 2008 7.140 7.180 6.660 6.700 706,936 -0.45(-6.29%)
Jun 10, 2008 7.610 7.610 7.110 7.150 429,776 -0.42(-5.55%)
Jun 09, 2008 7.720 7.850 7.550 7.570 194,309 -0.06(-0.79%)
Jun 06, 2008 7.500 7.760 7.420 7.630 234,303 +0.18(+2.42%)
Jun 05, 2008 7.530 7.530 7.290 7.450 151,991 +0.00(+0.00%)
Jun 04, 2008 7.380 7.450 7.310 7.450 157,876 +0.11(+1.50%)
Jun 03, 2008 7.490 7.490 7.280 7.340 264,362 -0.18(-2.39%)
Jun 02, 2008 7.560 7.640 7.250 7.520 227,970 -0.04(-0.53%)
May 30, 2008 7.630 7.680 7.550 7.560 161,720 +0.04(+0.53%)
May 29, 2008 7.670 7.680 7.440 7.520 232,110 -0.22(-2.84%)
May 28, 2008 7.690 7.750 7.590 7.740 263,425 -0.03(-0.39%)
May 27, 2008 7.850 7.850 7.550 7.770 433,697 -0.06(-0.77%)
May 26, 2008 7.880 7.930 7.820 7.830 53,841 -0.05(-0.63%)
May 23, 2008 7.950 7.960 7.810 7.880 177,298 -0.10(-1.25%)
May 22, 2008 8.010 8.070 7.800 7.980 329,395 -0.08(-0.99%)
May 21, 2008 8.200 8.370 8.060 8.060 288,843 -0.12(-1.47%)
May 20, 2008 8.290 8.310 8.050 8.180 275,736 +0.03(+0.37%)
May 19, 2008 8.200 8.240 7.950 8.150 530,215 +0.00(+0.00%)
May 16, 2008 8.200 8.240 7.950 8.150 530,215 +0.21(+2.64%)
May 15, 2008 7.620 7.940 7.620 7.940 450,132 +0.40(+5.31%)
May 14, 2008 7.690 7.830 7.540 7.540 339,476 -0.21(-2.71%)
May 13, 2008 7.720 7.800 7.610 7.750 118,014 -0.04(-0.51%)
May 12, 2008 7.680 7.850 7.600 7.790 286,166 +0.15(+1.96%)
May 09, 2008 7.610 7.680 7.540 7.640 263,157 +0.08(+1.06%)
May 08, 2008 7.600 7.670 7.510 7.560 243,726 +0.11(+1.48%)
May 07, 2008 7.450 7.480 7.450 7.450 270,666 -0.01(-0.13%)
May 06, 2008 7.730 7.730 7.440 7.460 263,922 -0.28(-3.62%)
May 05, 2008 7.410 7.750 7.330 7.740 255,448 +0.51(+7.05%)
May 02, 2008 7.230 7.340 7.230 7.230 344,867 +0.18(+2.55%)
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.