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

Silvercorp Metals (TSX: SVM )

4.510 UNCHANGED
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 (%)
Mar 31, 2014 2.220 2.220 2.150 2.160 163,468 -0.04(-1.82%)
Mar 28, 2014 2.140 2.240 2.140 2.200 199,050 +0.06(+2.80%)
Mar 27, 2014 2.100 2.150 2.060 2.140 263,305 +0.03(+1.42%)
Mar 26, 2014 2.250 2.250 2.110 2.110 268,247 -0.09(-4.09%)
Mar 25, 2014 2.210 2.260 2.190 2.200 90,905 +0.00(+0.00%)
Mar 24, 2014 2.310 2.310 2.150 2.200 0 -0.11(-4.76%)
Mar 21, 2014 2.380 2.430 2.310 2.310 309,976 -0.06(-2.53%)
Mar 20, 2014 2.380 2.400 2.340 2.370 210,478 -0.02(-0.84%)
Mar 19, 2014 2.440 2.440 2.360 2.390 334,995 -0.06(-2.45%)
Mar 18, 2014 2.440 2.450 2.400 2.450 116,159 +0.01(+0.41%)
Mar 17, 2014 2.550 2.570 2.430 2.440 247,538 -0.10(-3.94%)
Mar 14, 2014 2.600 2.650 2.530 2.540 332,695 +0.01(+0.40%)
Mar 13, 2014 2.500 2.570 2.490 2.530 220,902 +0.05(+2.02%)
Mar 12, 2014 2.490 2.510 2.470 2.480 180,941 +0.05(+2.06%)
Mar 11, 2014 2.430 2.500 2.410 2.430 180,391 +0.01(+0.41%)
Mar 10, 2014 2.550 2.550 2.420 2.420 204,104 -0.09(-3.59%)
Mar 07, 2014 2.600 2.610 2.500 2.510 345,560 -0.10(-3.83%)
Mar 06, 2014 2.700 2.700 2.600 2.610 292,116 -0.06(-2.25%)
Mar 05, 2014 2.730 2.730 2.660 2.670 248,457 -0.03(-1.11%)
Mar 04, 2014 2.750 2.770 2.690 2.700 200,273 -0.08(-2.88%)
Mar 03, 2014 2.930 2.930 2.780 2.780 178,223 -0.08(-2.80%)
Feb 28, 2014 2.880 2.880 2.820 2.860 226,562 +0.03(+1.06%)
Feb 27, 2014 2.980 2.980 2.800 2.830 442,805 -0.12(-4.07%)
Feb 26, 2014 3.140 3.170 2.940 2.950 240,324 -0.23(-7.23%)
Feb 25, 2014 3.140 3.190 3.130 3.180 123,249 +0.03(+0.95%)
Feb 24, 2014 3.140 3.200 3.130 3.150 156,665 +0.05(+1.61%)
Feb 21, 2014 3.130 3.200 3.070 3.100 171,154 -0.04(-1.27%)
Feb 20, 2014 3.120 3.155 3.040 3.140 218,970 +0.14(+4.67%)
Feb 19, 2014 3.270 3.270 2.980 3.000 329,239 -0.22(-6.83%)
Feb 18, 2014 3.200 3.330 3.200 3.220 393,101 +0.06(+1.90%)
Feb 14, 2014 3.160 3.160 3.160 0 -0.46(-12.71%)
Feb 13, 2014 3.340 3.620 3.310 3.620 381,010 +0.33(+10.03%)
Feb 12, 2014 3.170 3.400 3.140 3.290 340,270 +0.11(+3.46%)
Feb 11, 2014 3.130 3.190 3.110 3.180 255,141 +0.16(+5.30%)
Feb 10, 2014 2.950 3.080 2.950 3.020 215,908 +0.11(+3.78%)
Feb 07, 2014 2.810 2.920 2.800 2.910 119,730 +0.09(+3.19%)
Feb 06, 2014 2.860 2.860 2.790 2.820 66,665 +0.02(+0.71%)
Feb 05, 2014 2.900 2.910 2.785 2.800 99,424 -0.02(-0.71%)
Feb 04, 2014 2.760 2.830 2.750 2.820 72,512 +0.05(+1.81%)
Feb 03, 2014 2.890 2.920 2.770 2.770 176,700 -0.08(-2.81%)
Jan 31, 2014 2.950 2.970 2.840 2.850 111,413 -0.09(-3.06%)
Jan 30, 2014 2.990 3.000 2.910 2.940 108,691 -0.13(-4.23%)
Jan 29, 2014 2.910 3.070 2.910 3.070 229,888 +0.18(+6.23%)
Jan 28, 2014 2.840 2.910 2.810 2.890 86,805 +0.06(+2.12%)
Jan 27, 2014 2.930 2.940 2.810 2.830 102,900 -0.13(-4.39%)
Jan 24, 2014 3.150 3.150 2.930 2.960 158,481 -0.11(-3.58%)
Jan 23, 2014 3.030 3.190 3.030 3.070 209,090 +0.09(+3.02%)
Jan 22, 2014 3.010 3.070 2.940 2.980 181,990 +0.01(+0.34%)
Jan 21, 2014 2.940 3.050 2.940 2.970 228,100 -0.03(-1.00%)
Jan 20, 2014 2.960 3.000 2.950 3.000 117,211 +0.06(+2.04%)
Jan 17, 2014 2.880 2.980 2.870 2.940 195,991 +0.11(+3.89%)
Jan 16, 2014 2.860 2.860 2.800 2.830 94,245 +0.00(+0.00%)
Jan 15, 2014 2.790 2.880 2.750 2.830 138,553 +0.04(+1.43%)
Jan 14, 2014 2.780 2.935 2.780 2.790 111,565 +0.00(+0.00%)
Jan 13, 2014 2.720 2.830 2.700 2.790 150,179 +0.07(+2.57%)
Jan 10, 2014 2.700 2.730 2.680 2.720 110,284 +0.08(+3.03%)
Jan 09, 2014 2.670 2.690 2.620 2.640 148,844 -0.02(-0.75%)
Jan 08, 2014 2.610 2.670 2.600 2.660 96,093 +0.02(+0.76%)
Jan 07, 2014 2.600 2.650 2.560 2.640 88,924 +0.01(+0.38%)
Jan 06, 2014 2.630 2.700 2.580 2.630 70,697 +0.05(+1.94%)
Jan 03, 2014 2.640 2.640 2.560 2.580 116,344 +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.