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 (%)
Jul 31, 2012 5.500 5.560 5.330 5.340 103,135 -0.12(-2.20%)
Jul 30, 2012 5.500 5.580 5.400 5.460 97,897 -0.01(-0.18%)
Jul 27, 2012 5.590 5.600 5.400 5.470 111,465 -0.06(-1.08%)
Jul 26, 2012 5.280 5.540 5.280 5.530 206,019 +0.28(+5.33%)
Jul 25, 2012 5.120 5.320 5.120 5.250 119,104 +0.14(+2.74%)
Jul 24, 2012 5.170 5.180 5.080 5.110 70,729 +0.02(+0.39%)
Jul 23, 2012 5.240 5.240 5.060 5.090 106,789 -0.18(-3.42%)
Jul 20, 2012 5.250 5.340 5.220 5.270 109,731 -0.05(-0.94%)
Jul 19, 2012 5.160 5.340 5.160 5.320 108,782 +0.20(+3.91%)
Jul 18, 2012 5.070 5.200 5.070 5.120 64,236 -0.06(-1.16%)
Jul 17, 2012 5.250 5.250 5.100 5.180 69,766 -0.06(-1.15%)
Jul 16, 2012 5.180 5.300 5.160 5.240 116,342 +0.06(+1.16%)
Jul 13, 2012 5.380 5.390 5.170 5.180 171,397 -0.13(-2.45%)
Jul 12, 2012 5.160 5.370 5.040 5.310 229,381 +0.08(+1.53%)
Jul 11, 2012 5.260 5.300 5.120 5.230 180,767 -0.02(-0.38%)
Jul 10, 2012 5.630 5.680 5.200 5.250 281,698 -0.36(-6.42%)
Jul 09, 2012 5.750 5.810 5.580 5.610 123,842 -0.13(-2.26%)
Jul 06, 2012 5.880 5.930 5.690 5.740 199,794 -0.26(-4.33%)
Jul 05, 2012 5.850 6.070 5.690 6.000 319,053 +0.11(+1.87%)
Jul 04, 2012 5.880 5.920 5.850 5.890 186,460 +0.00(+0.00%)
Jul 03, 2012 5.680 5.890 5.680 5.890 172,557 +0.25(+4.43%)
Jun 29, 2012 5.640 5.640 5.640 0 +0.21(+3.87%)
Jun 28, 2012 5.510 5.620 5.340 5.430 292,333 -0.14(-2.51%)
Jun 27, 2012 5.710 5.720 5.550 5.570 162,011 -0.13(-2.28%)
Jun 26, 2012 5.760 5.910 5.660 5.700 228,246 -0.13(-2.23%)
Jun 25, 2012 5.870 5.900 5.740 5.830 153,374 -0.06(-1.02%)
Jun 22, 2012 6.020 6.090 5.760 5.890 221,339 -0.16(-2.64%)
Jun 21, 2012 6.320 6.390 6.040 6.050 215,002 -0.44(-6.78%)
Jun 20, 2012 6.440 6.660 6.380 6.490 225,398 -0.05(-0.76%)
Jun 19, 2012 6.590 6.630 6.490 6.540 347,565 -0.11(-1.65%)
Jun 18, 2012 6.430 6.710 6.290 6.650 412,564 +0.12(+1.84%)
Jun 15, 2012 6.590 6.630 6.420 6.530 414,347 -0.02(-0.31%)
Jun 14, 2012 6.590 6.660 6.420 6.550 354,857 -0.11(-1.65%)
Jun 13, 2012 6.800 6.880 6.630 6.660 257,553 -0.09(-1.33%)
Jun 12, 2012 6.560 6.760 6.560 6.750 290,851 +0.20(+3.05%)
Jun 11, 2012 6.640 6.650 6.520 6.550 263,206 -0.05(-0.76%)
Jun 08, 2012 6.440 6.690 6.400 6.600 276,791 +0.06(+0.92%)
Jun 07, 2012 6.840 6.840 6.460 6.540 430,301 -0.29(-4.25%)
Jun 06, 2012 6.760 6.940 6.640 6.830 402,235 +0.22(+3.33%)
Jun 05, 2012 6.480 6.690 6.480 6.610 315,650 +0.07(+1.07%)
Jun 04, 2012 6.500 6.540 6.260 6.540 235,936 +0.09(+1.40%)
Jun 02, 2012 6.360 6.630 6.310 6.450 539,638 +0.00(+0.00%)
Jun 01, 2012 6.360 6.630 6.310 6.450 539,638 +0.15(+2.38%)
May 31, 2012 6.240 6.340 6.080 6.300 360,690 +0.03(+0.48%)
May 30, 2012 5.940 6.360 5.920 6.270 397,590 +0.18(+2.96%)
May 29, 2012 6.240 6.320 6.060 6.090 262,502 -0.15(-2.40%)
May 28, 2012 6.270 6.310 6.220 6.240 70,163 +0.00(+0.00%)
May 25, 2012 6.110 6.290 6.060 6.240 284,589 +0.15(+2.46%)
May 24, 2012 6.100 6.140 5.820 6.090 447,971 +0.06(+1.00%)
May 23, 2012 5.750 6.030 5.630 6.030 358,644 +0.15(+2.55%)
May 22, 2012 5.700 5.920 5.640 5.880 415,992 +0.24(+4.26%)
May 18, 2012 5.640 5.640 5.640 0 +0.13(+2.36%)
May 17, 2012 5.330 5.610 5.200 5.510 390,187 +0.36(+6.99%)
May 16, 2012 5.020 5.420 4.920 5.150 529,823 +0.06(+1.18%)
May 15, 2012 5.450 5.590 5.030 5.090 519,800 -0.48(-8.62%)
May 14, 2012 5.740 5.920 5.560 5.570 429,735 -0.32(-5.43%)
May 11, 2012 6.000 6.030 5.810 5.890 328,042 -0.23(-3.76%)
May 10, 2012 6.140 6.300 6.100 6.120 275,156 +0.01(+0.16%)
May 09, 2012 5.970 6.260 5.930 6.110 593,801 -0.03(-0.49%)
May 08, 2012 6.140 6.170 5.980 6.140 364,160 -0.13(-2.07%)
May 07, 2012 6.410 6.490 6.190 6.270 258,978 -0.16(-2.49%)
May 04, 2012 6.460 6.630 6.420 6.430 251,630 -0.09(-1.38%)
May 03, 2012 6.620 6.650 6.420 6.520 176,435 -0.15(-2.25%)
May 02, 2012 6.800 6.810 6.610 6.670 244,303 -0.18(-2.63%)
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.