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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2013 3.880 3.880 3.880 0 -0.05(-1.27%)
Aug 29, 2013 3.910 4.090 3.840 3.930 180,838 -0.01(-0.25%)
Aug 28, 2013 4.120 4.180 3.920 3.940 213,529 -0.19(-4.60%)
Aug 27, 2013 4.350 4.430 4.050 4.130 273,768 -0.09(-2.13%)
Aug 26, 2013 4.080 4.380 4.080 4.220 439,269 +0.16(+3.94%)
Aug 23, 2013 3.880 4.080 3.860 4.060 177,962 +0.18(+4.64%)
Aug 22, 2013 3.810 3.970 3.810 3.880 167,084 +0.10(+2.65%)
Aug 21, 2013 3.890 3.890 3.770 3.780 109,515 -0.12(-3.08%)
Aug 20, 2013 3.750 3.930 3.750 3.900 237,250 +0.15(+4.00%)
Aug 19, 2013 3.950 3.950 3.750 3.750 162,680 -0.20(-5.06%)
Aug 16, 2013 3.910 4.000 3.840 3.950 237,306 +0.07(+1.80%)
Aug 15, 2013 3.830 3.950 3.740 3.880 323,031 +0.04(+1.04%)
Aug 14, 2013 3.560 3.900 3.560 3.840 322,867 +0.27(+7.56%)
Aug 13, 2013 3.550 3.600 3.430 3.570 195,549 +0.05(+1.42%)
Aug 12, 2013 3.300 3.520 3.270 3.520 359,157 +0.33(+10.34%)
Aug 09, 2013 3.000 3.190 2.950 3.190 102,473 +0.16(+5.28%)
Aug 08, 2013 2.910 3.050 2.910 3.030 107,233 +0.16(+5.57%)
Aug 07, 2013 2.830 2.900 2.760 2.870 66,856 +0.03(+1.06%)
Aug 06, 2013 2.870 3.120 2.830 2.840 133,101 -0.28(-8.97%)
Aug 02, 2013 3.120 3.120 3.120 0 +0.08(+2.63%)
Aug 01, 2013 3.220 3.270 3.030 3.040 81,662 -0.15(-4.70%)
Jul 31, 2013 3.310 3.320 3.120 3.190 125,050 -0.10(-3.04%)
Jul 30, 2013 3.340 3.380 3.290 3.290 82,422 -0.07(-2.08%)
Jul 29, 2013 3.320 3.390 3.290 3.360 122,021 +0.04(+1.20%)
Jul 26, 2013 3.260 3.330 3.200 3.320 73,241 +0.03(+0.91%)
Jul 25, 2013 3.160 3.340 3.160 3.290 105,180 +0.11(+3.46%)
Jul 24, 2013 3.260 3.290 3.090 3.180 144,999 -0.09(-2.75%)
Jul 23, 2013 3.140 3.270 3.050 3.270 211,396 +0.17(+5.48%)
Jul 22, 2013 3.000 3.140 2.980 3.100 188,108 +0.18(+6.16%)
Jul 19, 2013 2.860 2.950 2.860 2.920 42,758 +0.05(+1.74%)
Jul 18, 2013 2.850 2.900 2.840 2.870 61,840 +0.04(+1.41%)
Jul 17, 2013 2.920 3.000 2.805 2.830 119,203 -0.07(-2.41%)
Jul 16, 2013 2.830 2.900 2.760 2.900 131,888 +0.12(+4.32%)
Jul 15, 2013 2.770 2.800 2.730 2.780 47,863 +0.01(+0.36%)
Jul 12, 2013 2.750 2.780 2.710 2.770 58,671 +0.00(+0.00%)
Jul 11, 2013 2.840 2.850 2.730 2.770 116,155 +0.05(+1.84%)
Jul 10, 2013 2.720 2.720 2.650 2.720 57,669 +0.04(+1.49%)
Jul 09, 2013 2.720 2.700 2.620 2.680 57,394 +0.06(+2.29%)
Jul 08, 2013 2.820 2.840 2.620 2.620 131,640 -0.13(-4.73%)
Jul 05, 2013 2.690 2.750 2.650 2.750 73,910 -0.03(-1.08%)
Jul 04, 2013 2.750 2.780 2.730 2.780 18,203 +0.07(+2.58%)
Jul 03, 2013 2.780 2.830 2.710 2.710 78,290 -0.03(-1.09%)
Jul 02, 2013 2.870 2.870 2.620 2.740 263,014 -0.21(-7.12%)
Jun 28, 2013 2.950 2.950 2.950 0 +0.31(+11.74%)
Jun 27, 2013 2.530 2.640 2.530 2.640 93,921 +0.10(+3.94%)
Jun 26, 2013 2.540 2.575 2.490 2.540 239,083 -0.12(-4.51%)
Jun 25, 2013 2.530 2.770 2.530 2.660 121,746 +0.10(+3.91%)
Jun 24, 2013 2.620 2.620 2.480 2.560 95,883 -0.12(-4.48%)
Jun 21, 2013 2.610 2.700 2.550 2.680 262,752 +0.09(+3.47%)
Jun 20, 2013 2.520 2.690 2.520 2.590 190,285 -0.12(-4.43%)
Jun 19, 2013 2.800 2.800 2.700 2.710 100,780 -0.08(-2.87%)
Jun 18, 2013 2.800 2.870 2.750 2.790 59,961 -0.03(-1.06%)
Jun 17, 2013 2.870 2.940 2.810 2.820 78,457 -0.12(-4.08%)
Jun 14, 2013 3.060 3.060 2.930 2.940 41,165 -0.09(-2.97%)
Jun 13, 2013 2.920 3.030 2.910 3.030 64,632 +0.07(+2.36%)
Jun 12, 2013 2.960 3.050 2.940 2.960 47,328 -0.03(-1.00%)
Jun 11, 2013 2.980 3.030 2.960 2.990 37,924 -0.06(-1.97%)
Jun 10, 2013 3.020 3.050 2.920 3.050 59,050 +0.07(+2.35%)
Jun 07, 2013 3.110 3.130 2.980 2.980 119,399 -0.22(-6.88%)
Jun 06, 2013 3.240 3.290 3.180 3.200 81,208 -0.04(-1.23%)
Jun 05, 2013 3.290 3.310 3.160 3.240 162,410 -0.03(-0.92%)
Jun 04, 2013 3.280 3.310 3.220 3.270 177,381 +0.02(+0.62%)
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.