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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2007 9.490 9.490 9.340 9.380 265,995 +0.05(+0.54%)
Dec 28, 2007 8.950 9.400 8.950 9.330 225,785 +0.42(+4.71%)
Dec 27, 2007 9.200 9.400 8.880 8.910 309,400 -0.25(-2.73%)
Dec 26, 2007 8.940 9.200 9.160 9.160 195,535 +0.00(+0.00%)
Dec 24, 2007 8.940 9.200 9.160 9.160 195,535 +0.22(+2.46%)
Dec 21, 2007 8.500 8.980 8.500 8.940 462,265 +0.52(+6.18%)
Dec 20, 2007 8.300 8.480 8.220 8.420 425,228 +0.06(+0.72%)
Dec 19, 2007 8.440 8.540 8.250 8.360 469,173 +0.01(+0.12%)
Dec 18, 2007 8.250 8.540 8.100 8.350 434,467 +0.24(+2.96%)
Dec 17, 2007 8.700 8.710 8.110 8.110 417,967 -0.72(-8.15%)
Dec 14, 2007 8.780 9.010 8.750 8.830 399,149 -0.22(-2.43%)
Dec 13, 2007 9.350 9.510 8.890 9.050 810,642 -0.42(-4.44%)
Dec 12, 2007 9.350 9.500 9.350 9.470 603,076 +0.26(+2.82%)
Dec 11, 2007 9.460 9.540 9.100 9.210 464,062 -0.14(-1.50%)
Dec 10, 2007 9.320 9.480 9.270 9.350 311,178 +0.16(+1.74%)
Dec 07, 2007 9.480 9.480 9.120 9.190 447,437 -0.23(-2.44%)
Dec 06, 2007 8.850 9.480 8.750 9.420 364,854 +0.50(+5.61%)
Dec 05, 2007 9.080 9.090 8.820 8.920 498,939 +0.00(+0.00%)
Dec 04, 2007 8.380 9.100 8.380 8.920 1,097,257 +0.59(+7.08%)
Dec 03, 2007 8.050 8.500 8.050 8.330 504,535 +0.34(+4.26%)
Nov 30, 2007 8.290 8.360 7.990 7.990 466,226 -0.30(-3.62%)
Nov 29, 2007 8.360 8.360 8.130 8.290 196,143 +0.02(+0.24%)
Nov 28, 2007 7.940 8.380 7.930 8.270 722,521 +0.31(+3.89%)
Nov 27, 2007 8.270 8.380 7.920 7.960 526,176 -0.43(-5.13%)
Nov 26, 2007 8.520 8.670 8.070 8.390 730,830 -0.13(-1.53%)
Nov 23, 2007 8.340 8.890 7.950 8.520 425,865 +0.52(+6.50%)
Nov 21, 2007 8.150 8.330 7.800 8.000 483,061 -0.28(-3.38%)
Nov 20, 2007 8.170 8.420 8.020 8.280 610,028 +0.25(+3.11%)
Nov 19, 2007 8.450 8.550 8.020 8.030 495,035 -0.57(-6.63%)
Nov 16, 2007 8.960 8.960 8.440 8.600 762,859 -0.31(-3.48%)
Nov 15, 2007 8.700 9.000 8.630 8.910 420,927 -0.02(-0.22%)
Nov 14, 2007 9.180 9.350 8.850 8.930 751,607 +0.08(+0.90%)
Nov 13, 2007 8.600 9.030 8.550 8.850 457,469 +0.35(+4.12%)
Nov 12, 2007 8.350 8.840 8.260 8.500 1,338,000 -0.14(-1.62%)
Nov 09, 2007 9.150 9.190 8.500 8.640 635,147 -0.39(-4.32%)
Nov 08, 2007 9.390 9.530 8.480 9.030 1,349,898 -0.16(-1.74%)
Nov 07, 2007 10.01 10.10 9.190 9.190 925,544 -0.49(-5.06%)
Nov 06, 2007 9.700 9.700 9.050 9.680 1,100,010 +0.34(+3.64%)
Nov 05, 2007 9.970 10.28 9.260 9.340 891,824 -0.44(-4.50%)
Nov 02, 2007 9.170 10.18 9.010 9.780 1,321,484 +0.87(+9.76%)
Nov 01, 2007 9.240 9.240 8.860 8.910 445,234 -0.33(-3.57%)
Oct 31, 2007 8.650 9.490 8.560 9.240 1,106,829 +0.74(+8.71%)
Oct 30, 2007 8.440 8.630 8.300 8.500 717,054 +0.17(+2.04%)
Oct 29, 2007 7.980 8.500 7.800 8.330 575,867 -14.87(-64.09%)
Oct 26, 2007 23.20 23.30 22.82 23.20 70,981 +0.22(+0.96%)
Oct 25, 2007 23.12 23.34 22.83 22.98 163,814 -0.01(-0.04%)
Oct 24, 2007 22.30 23.10 22.10 22.99 88,881 +0.71(+3.19%)
Oct 23, 2007 22.28 22.65 22.10 22.28 77,293 -0.52(-2.28%)
Oct 19, 2007 22.75 23.10 22.42 22.80 160,321 -0.20(-0.87%)
Oct 18, 2007 22.25 23.00 22.25 23.00 85,313 +0.76(+3.42%)
Oct 17, 2007 21.85 22.24 21.82 22.24 151,282 +0.54(+2.49%)
Oct 16, 2007 22.18 22.18 21.52 21.70 140,179 -0.20(-0.91%)
Oct 15, 2007 23.20 23.20 21.85 21.90 222,009 -0.95(-4.16%)
Oct 12, 2007 22.53 22.90 22.25 22.85 113,949 +0.13(+0.57%)
Oct 11, 2007 22.67 23.15 22.55 22.72 213,557 +0.05(+0.22%)
Oct 10, 2007 22.26 22.80 22.26 22.67 182,725 +0.57(+2.58%)
Oct 09, 2007 21.50 22.29 21.40 22.10 225,982 +0.49(+2.27%)
Oct 08, 2007 21.49 21.79 21.32 21.61 299,435 +0.00(+0.00%)
Oct 05, 2007 21.49 21.79 21.32 21.61 299,435 +0.17(+0.79%)
Oct 04, 2007 20.81 21.72 20.80 21.44 178,691 +0.26(+1.23%)
Oct 03, 2007 20.51 21.60 20.51 21.18 201,972 +0.32(+1.53%)
Oct 02, 2007 19.90 20.89 19.90 20.86 212,172 +0.54(+2.66%)
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.