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 (%)
Mar 31, 2017 4.490 4.670 4.430 4.620 503,022 +0.14(+3.12%)
Mar 30, 2017 4.480 4.560 4.440 4.480 395,129 -0.08(-1.75%)
Mar 29, 2017 4.440 4.630 4.420 4.560 742,974 +0.09(+2.01%)
Mar 28, 2017 4.710 4.730 4.380 4.470 841,016 -0.27(-5.70%)
Mar 27, 2017 4.730 4.780 4.630 4.740 489,882 +0.09(+1.94%)
Mar 24, 2017 4.620 4.740 4.590 4.650 540,490 +0.02(+0.43%)
Mar 23, 2017 4.810 4.850 4.500 4.630 859,649 -0.14(-2.94%)
Mar 22, 2017 4.960 4.960 4.760 4.770 518,984 -0.09(-1.85%)
Mar 21, 2017 4.800 4.970 4.780 4.860 766,927 +0.10(+2.10%)
Mar 20, 2017 4.660 4.800 4.560 4.760 774,217 +0.21(+4.62%)
Mar 17, 2017 4.900 4.910 4.520 4.550 2,403,777 -0.31(-6.38%)
Mar 16, 2017 5.020 5.120 4.760 4.860 1,008,104 +0.01(+0.21%)
Mar 15, 2017 4.650 4.890 4.530 4.850 2,246,377 +0.25(+5.43%)
Mar 14, 2017 5.050 5.060 4.575 4.600 1,337,760 -0.47(-9.27%)
Mar 13, 2017 4.860 5.125 4.830 5.070 1,223,787 +0.16(+3.26%)
Mar 10, 2017 4.630 4.950 4.550 4.910 918,916 +0.36(+7.91%)
Mar 09, 2017 4.540 4.720 4.500 4.550 709,049 -0.04(-0.87%)
Mar 08, 2017 4.510 4.710 4.510 4.590 782,719 -0.05(-1.08%)
Mar 07, 2017 4.560 4.790 4.470 4.640 2,131,267 -0.09(-1.90%)
Mar 06, 2017 5.090 5.120 4.690 4.730 1,422,964 -0.41(-7.98%)
Mar 03, 2017 4.880 5.180 4.760 5.140 1,425,736 +0.24(+4.90%)
Mar 02, 2017 5.230 5.370 4.860 4.900 1,439,847 -0.48(-8.92%)
Mar 01, 2017 5.090 5.430 5.010 5.380 1,265,445 +0.26(+5.08%)
Feb 28, 2017 4.990 5.190 4.870 5.120 1,659,272 +0.32(+6.67%)
Feb 27, 2017 5.580 5.650 4.760 4.800 1,898,118 -0.78(-13.98%)
Feb 24, 2017 5.800 5.830 5.540 5.580 977,863 -0.15(-2.62%)
Feb 23, 2017 5.860 5.900 5.580 5.730 1,460,108 +0.04(+0.70%)
Feb 22, 2017 5.360 5.700 5.320 5.690 1,202,589 +0.35(+6.55%)
Feb 21, 2017 5.210 5.450 5.110 5.340 842,160 +0.02(+0.38%)
Feb 17, 2017 5.320 5.320 5.320 0 +0.17(+3.30%)
Feb 16, 2017 5.110 5.220 5.070 5.150 834,016 +0.12(+2.39%)
Feb 15, 2017 5.010 5.050 4.420 5.030 1,366,583 -0.12(-2.33%)
Feb 14, 2017 5.160 5.170 4.950 5.150 1,100,891 +0.08(+1.58%)
Feb 13, 2017 5.060 5.160 4.950 5.070 917,979 +0.00(+0.00%)
Feb 10, 2017 4.680 5.140 4.670 5.070 1,288,212 +0.31(+6.51%)
Feb 09, 2017 4.850 4.930 4.520 4.760 1,198,070 -0.12(-2.46%)
Feb 08, 2017 5.060 5.250 4.820 4.880 1,334,076 -0.10(-2.01%)
Feb 07, 2017 4.660 5.020 4.660 4.980 1,524,386 +0.27(+5.73%)
Feb 06, 2017 4.300 4.730 4.300 4.710 1,580,086 +0.51(+12.14%)
Feb 03, 2017 3.970 4.200 3.970 4.200 1,017,300 +0.25(+6.33%)
Feb 02, 2017 4.000 4.000 3.890 3.950 727,946 +0.04(+1.02%)
Feb 01, 2017 3.900 3.960 3.860 3.910 450,601 -0.01(-0.26%)
Jan 31, 2017 3.940 3.940 3.850 3.920 370,595 +0.12(+3.16%)
Jan 30, 2017 3.870 3.900 3.780 3.800 673,663 +0.01(+0.26%)
Jan 27, 2017 3.610 3.790 3.610 3.790 500,476 +0.17(+4.70%)
Jan 26, 2017 3.610 3.680 3.610 3.620 400,685 -0.06(-1.63%)
Jan 25, 2017 3.630 3.720 3.610 3.680 552,738 -0.02(-0.54%)
Jan 24, 2017 3.840 3.880 3.650 3.700 557,517 -0.15(-3.90%)
Jan 23, 2017 3.810 3.940 3.800 3.850 487,027 +0.07(+1.85%)
Jan 20, 2017 3.710 3.870 3.690 3.780 552,059 +0.08(+2.16%)
Jan 19, 2017 3.620 3.730 3.530 3.700 487,770 +0.07(+1.93%)
Jan 18, 2017 3.770 3.800 3.560 3.630 632,699 -0.14(-3.71%)
Jan 17, 2017 3.770 3.800 3.710 3.770 431,375 +0.10(+2.72%)
Jan 16, 2017 3.660 3.700 3.630 3.670 116,591 +0.00(+0.00%)
Jan 13, 2017 3.550 3.700 3.530 3.670 517,342 +0.08(+2.23%)
Jan 12, 2017 3.830 3.850 3.545 3.590 821,309 -0.18(-4.77%)
Jan 11, 2017 3.650 3.810 3.605 3.770 706,522 +0.04(+1.07%)
Jan 10, 2017 3.680 3.830 3.680 3.730 848,192 +0.07(+1.91%)
Jan 09, 2017 3.630 3.800 3.580 3.660 1,370,165 +0.15(+4.27%)
Jan 06, 2017 3.610 3.760 3.400 3.510 994,268 -0.22(-5.90%)
Jan 05, 2017 3.510 3.770 3.510 3.730 1,328,563 +0.28(+8.12%)
Jan 04, 2017 3.440 3.470 3.320 3.450 883,076 +0.09(+2.68%)
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.