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 29, 2018 3.470 3.470 3.470 0 +0.09(+2.66%)
Mar 28, 2018 3.450 3.470 3.300 3.380 346,112 -0.09(-2.59%)
Mar 27, 2018 3.600 3.600 3.470 3.470 358,332 -0.17(-4.67%)
Mar 26, 2018 3.570 3.650 3.490 3.640 611,976 +0.12(+3.41%)
Mar 23, 2018 3.560 3.630 3.500 3.520 684,548 +0.05(+1.44%)
Mar 22, 2018 3.500 3.560 3.410 3.470 651,090 -0.05(-1.42%)
Mar 21, 2018 3.380 3.550 3.380 3.520 750,178 +0.18(+5.39%)
Mar 20, 2018 3.430 3.480 3.335 3.340 745,599 -0.11(-3.19%)
Mar 19, 2018 3.480 3.520 3.440 3.450 221,994 -0.03(-0.86%)
Mar 16, 2018 3.340 3.500 3.340 3.480 706,654 +0.15(+4.50%)
Mar 15, 2018 3.230 3.380 3.180 3.330 770,770 +0.08(+2.46%)
Mar 14, 2018 3.270 3.270 3.200 3.250 224,534 +0.00(+0.00%)
Mar 13, 2018 3.310 3.350 3.265 3.250 270,772 -0.04(-1.22%)
Mar 12, 2018 3.200 3.315 3.200 3.290 286,999 +0.06(+1.86%)
Mar 09, 2018 3.200 3.310 3.160 3.230 310,144 +0.03(+0.94%)
Mar 08, 2018 3.220 3.240 3.160 3.200 187,536 -0.01(-0.31%)
Mar 07, 2018 3.200 3.210 451,219 -0.11(-3.31%)
Mar 06, 2018 3.210 3.380 3.210 3.320 536,093 +0.10(+3.11%)
Mar 05, 2018 3.230 3.260 3.130 3.220 496,797 -0.01(-0.31%)
Mar 02, 2018 3.310 3.390 3.210 3.230 348,991 -0.06(-1.82%)
Mar 01, 2018 3.230 3.300 3.170 3.290 597,759 +0.04(+1.23%)
Feb 28, 2018 3.230 3.300 3.195 3.250 295,344 +0.02(+0.62%)
Feb 27, 2018 3.310 3.330 3.210 3.230 260,999 -0.09(-2.71%)
Feb 26, 2018 3.370 3.390 3.290 3.320 412,431 +0.02(+0.61%)
Feb 23, 2018 3.230 3.320 3.180 3.300 284,269 +0.06(+1.85%)
Feb 22, 2018 3.240 3.240 275,901 -0.07(-2.11%)
Feb 21, 2018 3.160 3.430 3.160 3.310 668,502 +0.17(+5.41%)
Feb 20, 2018 3.200 3.250 3.110 3.140 431,893 -0.10(-3.09%)
Feb 16, 2018 3.240 3.240 3.240 0 -0.06(-1.82%)
Feb 15, 2018 3.400 3.410 3.260 3.300 392,336 -0.09(-2.65%)
Feb 14, 2018 3.270 3.450 3.270 3.390 625,120 +0.12(+3.67%)
Feb 13, 2018 3.270 401,513 +0.04(+1.24%)
Feb 12, 2018 3.030 3.280 3.010 3.230 690,303 +0.25(+8.39%)
Feb 09, 2018 3.090 3.100 2.840 2.980 707,783 -0.13(-4.18%)
Feb 08, 2018 3.170 3.050 3.110 371,681 +0.01(+0.32%)
Feb 07, 2018 3.100 3.180 3.030 3.100 351,212 -0.02(-0.64%)
Feb 06, 2018 3.150 3.240 3.100 3.120 357,561 -0.06(-1.89%)
Feb 05, 2018 3.140 3.200 3.090 3.180 395,652 +0.04(+1.27%)
Feb 02, 2018 3.180 3.190 3.080 3.140 427,154 -0.09(-2.79%)
Feb 01, 2018 3.240 3.260 3.190 3.230 228,756 -0.03(-0.92%)
Jan 31, 2018 3.250 3.290 3.160 3.260 352,161 +0.05(+1.56%)
Jan 30, 2018 3.260 3.260 3.155 3.210 320,845 -0.01(-0.31%)
Jan 29, 2018 3.310 3.370 3.160 3.220 469,413 -0.13(-3.88%)
Jan 26, 2018 3.410 3.450 3.320 3.350 340,057 -0.04(-1.18%)
Jan 25, 2018 3.610 3.610 3.350 3.390 435,321 -0.17(-4.78%)
Jan 24, 2018 3.550 3.630 3.480 3.560 425,807 +0.11(+3.19%)
Jan 23, 2018 3.340 3.460 3.270 3.450 369,850 +0.11(+3.29%)
Jan 22, 2018 3.420 3.470 3.330 3.340 239,926 -0.07(-2.05%)
Jan 19, 2018 3.440 3.480 3.390 3.410 170,052 +0.02(+0.59%)
Jan 18, 2018 3.530 3.530 3.370 3.390 282,535 -0.13(-3.69%)
Jan 17, 2018 3.600 3.630 3.500 3.520 311,191 -0.08(-2.22%)
Jan 16, 2018 3.720 3.720 3.560 3.600 314,449 -0.12(-3.23%)
Jan 15, 2018 3.650 3.750 3.650 3.720 213,862 +0.09(+2.48%)
Jan 12, 2018 3.590 3.670 3.550 3.630 414,175 +0.11(+3.12%)
Jan 11, 2018 3.480 3.540 3.470 3.520 281,252 +0.06(+1.73%)
Jan 10, 2018 3.370 3.500 3.330 3.460 311,208 +0.14(+4.22%)
Jan 09, 2018 3.360 3.400 3.140 3.320 333,262 -0.07(-2.06%)
Jan 08, 2018 3.480 3.540 3.370 3.390 214,057 -0.11(-3.14%)
Jan 05, 2018 3.530 3.560 3.430 3.500 242,857 -0.07(-1.96%)
Jan 04, 2018 3.480 3.630 3.480 3.570 426,207 +0.09(+2.59%)
Jan 03, 2018 3.530 3.630 3.450 3.480 594,240 -0.12(-3.33%)
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.