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

Silvercorp Metals (TSX: SVM )

5.360 UNCHANGED
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 (%)
Mar 30, 2012 6.860 6.950 6.700 6.870 300,155 +0.08(+1.18%)
Mar 29, 2012 6.680 6.820 6.560 6.790 362,990 +0.11(+1.65%)
Mar 28, 2012 6.800 6.940 6.650 6.680 333,368 -0.23(-3.33%)
Mar 27, 2012 7.080 7.120 6.900 6.910 280,901 -0.13(-1.85%)
Mar 26, 2012 7.080 7.150 6.950 7.040 489,324 +0.06(+0.86%)
Mar 23, 2012 6.600 6.990 6.600 6.980 526,206 +0.39(+5.92%)
Mar 22, 2012 6.590 6.660 6.540 6.590 248,545 -0.07(-1.05%)
Mar 21, 2012 6.750 6.820 6.650 6.660 264,713 -0.11(-1.62%)
Mar 20, 2012 6.760 6.770 6.640 6.770 328,425 +0.01(+0.15%)
Mar 19, 2012 6.820 6.970 6.760 6.760 366,587 -0.12(-1.74%)
Mar 16, 2012 6.800 6.940 6.780 6.880 535,339 +0.08(+1.18%)
Mar 15, 2012 6.840 6.930 6.720 6.800 370,807 +0.06(+0.89%)
Mar 14, 2012 6.820 6.850 6.670 6.740 499,424 -0.21(-3.02%)
Mar 13, 2012 6.930 7.070 6.910 6.950 623,911 -0.03(-0.43%)
Mar 12, 2012 7.130 7.170 6.900 6.980 277,104 -0.18(-2.51%)
Mar 09, 2012 6.830 7.230 6.830 7.160 523,942 +0.20(+2.87%)
Mar 08, 2012 6.970 7.050 6.830 6.960 366,663 +0.07(+1.02%)
Mar 07, 2012 6.750 6.930 6.630 6.890 334,162 +0.20(+2.99%)
Mar 06, 2012 6.800 6.800 6.550 6.690 673,718 -0.22(-3.18%)
Mar 05, 2012 7.190 7.190 6.860 6.910 516,818 -0.26(-3.63%)
Mar 02, 2012 7.250 7.320 7.100 7.170 518,287 -0.09(-1.24%)
Mar 01, 2012 7.330 7.460 7.250 7.260 585,863 -0.01(-0.14%)
Feb 29, 2012 7.850 7.950 7.240 7.270 1,084,030 -0.49(-6.31%)
Feb 28, 2012 7.520 7.800 7.520 7.760 534,945 +0.33(+4.44%)
Feb 27, 2012 7.600 7.600 7.380 7.430 264,054 -0.11(-1.46%)
Feb 24, 2012 7.840 7.850 7.460 7.540 513,677 -0.23(-2.96%)
Feb 23, 2012 7.640 7.860 7.560 7.770 589,542 +0.23(+3.05%)
Feb 22, 2012 7.320 7.650 7.320 7.540 573,556 +0.21(+2.86%)
Feb 21, 2012 7.210 7.350 7.140 7.330 455,667 +0.23(+3.24%)
Feb 17, 2012 7.100 7.100 7.100 0 -0.07(-0.98%)
Feb 16, 2012 6.980 7.230 6.910 7.170 430,726 +0.16(+2.28%)
Feb 15, 2012 7.060 7.160 6.960 7.010 343,433 +0.03(+0.43%)
Feb 14, 2012 7.010 7.070 6.860 6.980 378,425 -0.06(-0.85%)
Feb 13, 2012 7.210 7.210 6.880 7.040 647,433 -0.15(-2.09%)
Feb 10, 2012 7.440 7.440 7.110 7.190 768,431 -0.39(-5.15%)
Feb 09, 2012 7.970 7.990 7.550 7.580 654,714 -0.39(-4.89%)
Feb 08, 2012 8.160 8.230 7.930 7.970 282,233 -0.11(-1.36%)
Feb 07, 2012 7.950 8.210 7.870 8.080 283,751 +0.04(+0.50%)
Feb 06, 2012 7.960 8.060 7.880 8.040 267,613 +0.00(+0.00%)
Feb 03, 2012 8.250 8.250 8.030 8.040 371,976 -0.18(-2.19%)
Feb 02, 2012 8.150 8.370 8.130 8.220 339,818 +0.04(+0.49%)
Feb 01, 2012 8.450 8.450 8.070 8.180 546,479 -0.08(-0.97%)
Jan 31, 2012 8.320 8.430 8.150 8.260 488,395 +0.09(+1.10%)
Jan 30, 2012 8.150 8.290 8.040 8.170 379,015 +0.02(+0.25%)
Jan 27, 2012 7.780 8.200 7.780 8.150 464,919 +0.33(+4.22%)
Jan 26, 2012 7.890 7.970 7.730 7.820 501,373 +0.21(+2.76%)
Jan 25, 2012 7.110 7.690 7.110 7.610 532,173 +0.39(+5.40%)
Jan 24, 2012 7.350 7.350 7.150 7.220 224,072 -0.14(-1.90%)
Jan 23, 2012 7.350 7.560 7.310 7.360 333,034 +0.04(+0.55%)
Jan 20, 2012 7.170 7.320 7.120 7.320 237,559 +0.13(+1.81%)
Jan 19, 2012 7.260 7.340 7.110 7.190 182,660 -0.09(-1.24%)
Jan 18, 2012 7.240 7.340 7.230 7.280 207,465 +0.04(+0.55%)
Jan 17, 2012 7.330 7.410 7.220 7.240 246,487 +0.02(+0.28%)
Jan 16, 2012 7.140 7.280 7.130 7.220 52,035 +0.00(+0.00%)
Jan 13, 2012 7.320 7.320 7.110 7.220 213,659 -0.15(-2.04%)
Jan 12, 2012 7.460 7.470 7.350 7.370 315,219 +0.07(+0.96%)
Jan 11, 2012 7.410 7.480 7.270 7.300 252,015 -0.08(-1.08%)
Jan 10, 2012 7.480 7.500 7.350 7.380 384,288 +0.15(+2.07%)
Jan 09, 2012 7.080 7.280 6.980 7.230 329,047 +0.28(+4.03%)
Jan 06, 2012 7.080 7.090 6.920 6.950 343,547 +0.01(+0.14%)
Jan 05, 2012 6.830 7.020 6.710 6.940 391,963 +0.09(+1.31%)
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.