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 (%)
Feb 29, 2008 10.19 10.20 9.850 9.900 533,748 -0.28(-2.75%)
Feb 28, 2008 10.20 10.22 9.900 10.18 588,039 -0.07(-0.68%)
Feb 27, 2008 10.48 10.65 10.11 10.25 680,127 -0.07(-0.68%)
Feb 26, 2008 9.900 10.47 9.760 10.32 938,434 +0.37(+3.72%)
Feb 25, 2008 9.750 9.950 9.580 9.950 326,554 +0.25(+2.58%)
Feb 22, 2008 9.800 9.830 9.550 9.700 418,228 -0.13(-1.32%)
Feb 21, 2008 10.49 10.49 9.830 9.830 332,416 -0.56(-5.39%)
Feb 20, 2008 9.950 10.40 9.730 10.39 599,409 +0.32(+3.18%)
Feb 19, 2008 9.610 10.15 9.570 10.07 509,443 +0.53(+5.56%)
Feb 18, 2008 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 15, 2008 9.350 9.540 9.300 9.540 259,374 +0.28(+3.02%)
Feb 14, 2008 9.390 9.390 9.200 9.260 162,165 -0.11(-1.17%)
Feb 13, 2008 9.030 9.370 9.000 9.370 371,677 +0.33(+3.65%)
Feb 12, 2008 9.260 9.390 8.990 9.040 302,729 -0.21(-2.27%)
Feb 11, 2008 9.200 9.280 9.020 9.250 341,258 +0.13(+1.43%)
Feb 08, 2008 9.310 9.380 9.060 9.120 467,973 -0.14(-1.51%)
Feb 07, 2008 9.000 9.400 8.960 9.260 322,324 +0.16(+1.76%)
Feb 06, 2008 9.300 9.480 8.970 9.100 377,704 -0.13(-1.41%)
Feb 05, 2008 9.700 9.700 9.210 9.230 654,738 -0.58(-5.91%)
Feb 04, 2008 9.530 9.940 9.170 9.810 849,266 +0.21(+2.19%)
Feb 01, 2008 9.340 9.600 9.150 9.600 352,122 +0.25(+2.67%)
Jan 31, 2008 9.050 9.390 8.940 9.350 469,253 +0.20(+2.19%)
Jan 30, 2008 9.340 9.480 9.050 9.150 433,721 -0.27(-2.87%)
Jan 29, 2008 9.500 9.620 9.250 9.420 543,102 +0.02(+0.21%)
Jan 28, 2008 9.170 9.450 8.780 9.400 1,142,455 +0.34(+3.75%)
Jan 25, 2008 9.180 9.200 8.800 9.060 450,469 +0.29(+3.31%)
Jan 24, 2008 8.580 8.950 8.530 8.770 644,877 +0.28(+3.30%)
Jan 23, 2008 8.160 8.630 8.020 8.490 531,375 -0.26(-2.97%)
Jan 22, 2008 8.370 8.750 8.240 8.750 721,123 +0.62(+7.63%)
Jan 21, 2008 8.200 8.350 7.440 8.130 523,788 -0.60(-6.87%)
Jan 18, 2008 9.080 9.240 8.580 8.730 888,070 -0.32(-3.54%)
Jan 17, 2008 9.400 9.640 9.010 9.050 595,029 -0.35(-3.72%)
Jan 16, 2008 9.400 9.660 9.170 9.400 731,361 -0.43(-4.37%)
Jan 15, 2008 10.50 10.50 9.710 9.830 593,377 -0.67(-6.38%)
Jan 14, 2008 10.35 10.63 9.990 10.50 782,926 +0.33(+3.24%)
Jan 11, 2008 10.00 10.22 9.900 10.17 827,315 +0.15(+1.50%)
Jan 10, 2008 9.750 10.02 9.600 10.02 685,502 +0.24(+2.45%)
Jan 09, 2008 9.950 10.05 9.560 9.780 685,112 -0.05(-0.51%)
Jan 08, 2008 9.900 10.06 9.760 9.830 1,014,615 +0.23(+2.40%)
Jan 07, 2008 9.900 9.900 9.440 9.600 398,812 -0.20(-2.04%)
Jan 04, 2008 9.600 9.800 9.550 9.800 597,140 +0.19(+1.98%)
Jan 03, 2008 9.760 9.880 9.510 9.610 370,927 -0.09(-0.93%)
Jan 02, 2008 9.490 9.850 9.370 9.700 727,851 +0.32(+3.41%)
Jan 01, 2008 9.380 9.380 9.380 9.380 0 +0.00(+0.00%)
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%)
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.