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

Silvercorp Metals (TSX: SVM )

4.620 +0.110 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2013 4.040 4.040 4.040 0 -0.05(-1.22%)
Mar 27, 2013 4.020 4.100 4.010 4.090 54,180 +0.00(+0.00%)
Mar 26, 2013 4.050 4.110 3.980 4.090 76,617 -0.01(-0.24%)
Mar 25, 2013 4.030 4.170 3.940 4.100 104,884 +0.02(+0.49%)
Mar 22, 2013 4.090 4.210 4.030 4.080 165,215 -0.07(-1.69%)
Mar 21, 2013 4.000 4.200 3.970 4.150 161,484 +0.21(+5.33%)
Mar 20, 2013 3.940 3.950 3.900 3.940 93,633 -0.02(-0.51%)
Mar 19, 2013 3.860 4.000 3.860 3.960 170,640 +0.06(+1.54%)
Mar 18, 2013 3.850 3.970 3.790 3.900 208,183 +0.15(+4.00%)
Mar 15, 2013 3.650 3.750 3.650 3.750 319,767 +0.13(+3.59%)
Mar 14, 2013 3.740 3.815 3.570 3.620 415,898 -0.16(-4.23%)
Mar 13, 2013 3.980 3.990 3.750 3.780 156,073 -0.18(-4.55%)
Mar 12, 2013 3.980 4.050 3.920 3.960 156,793 +0.02(+0.51%)
Mar 11, 2013 3.860 3.940 3.860 3.940 82,805 +0.03(+0.77%)
Mar 08, 2013 3.720 3.970 3.720 3.910 147,381 +0.04(+1.03%)
Mar 07, 2013 3.760 3.930 3.760 3.870 196,791 +0.13(+3.48%)
Mar 06, 2013 3.600 3.790 3.500 3.740 396,264 +0.23(+6.55%)
Mar 05, 2013 3.590 3.710 3.480 3.510 170,794 +0.02(+0.57%)
Mar 04, 2013 3.720 3.720 3.470 3.490 217,966 -0.23(-6.18%)
Mar 01, 2013 3.830 3.840 3.700 3.720 89,683 -0.08(-2.11%)
Feb 28, 2013 3.830 3.860 3.760 3.800 133,479 -0.03(-0.78%)
Feb 27, 2013 4.140 4.150 3.820 3.830 202,493 -0.33(-7.93%)
Feb 26, 2013 4.050 4.260 4.020 4.160 198,277 +0.27(+6.94%)
Feb 22, 2013 3.820 3.900 3.760 3.890 100,603 +0.14(+3.73%)
Feb 21, 2013 3.680 3.850 3.670 3.750 247,387 +0.01(+0.27%)
Feb 20, 2013 3.930 3.930 3.680 3.740 300,947 -0.24(-6.03%)
Feb 19, 2013 4.070 4.100 3.960 3.980 171,290 -0.12(-2.93%)
Feb 15, 2013 4.100 4.100 4.100 0 -0.04(-0.97%)
Feb 14, 2013 4.270 4.280 4.100 4.140 321,111 -0.12(-2.82%)
Feb 13, 2013 4.360 4.370 4.260 4.260 58,376 -0.09(-2.07%)
Feb 12, 2013 4.310 4.440 4.260 4.350 106,482 +0.04(+0.93%)
Feb 11, 2013 4.340 4.400 4.280 4.310 187,997 -0.17(-3.79%)
Feb 08, 2013 4.410 4.480 4.410 4.480 42,243 +0.07(+1.59%)
Feb 07, 2013 4.250 4.480 4.240 4.410 94,270 +0.14(+3.28%)
Feb 06, 2013 4.360 4.430 4.260 4.270 199,250 -0.11(-2.51%)
Feb 04, 2013 4.380 4.460 4.360 4.380 57,446 -0.01(-0.23%)
Feb 01, 2013 4.430 4.470 4.380 4.390 85,123 +0.04(+0.92%)
Jan 31, 2013 4.330 4.380 4.280 4.350 159,036 +0.01(+0.23%)
Jan 30, 2013 4.480 4.570 4.330 4.340 252,090 -0.11(-2.47%)
Jan 29, 2013 4.350 4.540 4.340 4.450 171,768 +0.15(+3.49%)
Jan 28, 2013 4.290 4.360 4.260 4.300 198,153 +0.06(+1.42%)
Jan 25, 2013 4.220 4.310 4.140 4.240 428,985 -0.01(-0.24%)
Jan 24, 2013 4.240 4.280 4.020 4.250 509,901 -0.02(-0.47%)
Jan 23, 2013 4.550 4.560 4.230 4.270 604,588 -0.30(-6.56%)
Jan 22, 2013 4.640 4.640 4.520 4.570 277,391 -0.08(-1.72%)
Jan 21, 2013 4.600 4.700 4.530 4.650 191,082 +0.02(+0.43%)
Jan 18, 2013 4.710 4.710 4.600 4.630 129,380 -0.03(-0.64%)
Jan 17, 2013 4.860 4.860 4.650 4.660 268,104 -0.18(-3.72%)
Jan 16, 2013 4.810 4.890 4.760 4.840 82,082 -0.02(-0.41%)
Jan 15, 2013 4.670 4.880 4.630 4.860 254,514 +0.20(+4.29%)
Jan 14, 2013 4.770 4.770 4.660 4.660 218,475 -0.03(-0.64%)
Jan 11, 2013 4.710 4.710 4.630 4.690 228,580 -0.05(-1.05%)
Jan 10, 2013 4.730 4.750 4.660 4.740 155,478 +0.10(+2.16%)
Jan 09, 2013 4.710 4.750 4.620 4.640 242,768 -0.07(-1.49%)
Jan 08, 2013 4.590 4.740 4.590 4.710 178,434 +0.08(+1.73%)
Jan 07, 2013 4.680 4.680 4.580 4.630 471,883 -0.09(-1.91%)
Jan 04, 2013 4.800 4.810 4.670 4.720 473,770 -0.11(-2.28%)
Jan 03, 2013 5.140 5.140 4.810 4.830 403,261 -0.35(-6.76%)
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.