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, 2010 12.85 12.87 12.69 12.74 240,619 -0.01(-0.08%)
Dec 30, 2010 13.00 13.01 12.65 12.75 314,173 -0.12(-0.93%)
Dec 29, 2010 12.79 13.02 12.79 12.87 337,111 +0.38(+3.04%)
Dec 24, 2010 12.40 12.53 12.40 12.49 19,366 +0.00(+0.00%)
Dec 23, 2010 12.25 12.68 12.17 12.49 315,015 +0.12(+0.97%)
Dec 22, 2010 12.90 12.90 12.37 12.37 562,683 -0.47(-3.66%)
Dec 21, 2010 12.45 12.84 12.45 12.84 354,751 +0.31(+2.47%)
Dec 20, 2010 12.39 12.60 12.21 12.53 658,131 +0.30(+2.45%)
Dec 17, 2010 12.20 12.35 11.87 12.23 1,139,623 +0.08(+0.66%)
Dec 16, 2010 12.69 12.69 12.08 12.15 872,958 -0.40(-3.19%)
Dec 15, 2010 12.55 12.80 12.43 12.55 508,149 -0.11(-0.87%)
Dec 14, 2010 12.88 13.10 12.62 12.66 665,563 -0.28(-2.16%)
Dec 13, 2010 13.18 13.40 12.93 12.94 933,320 +0.01(+0.08%)
Dec 10, 2010 12.84 13.03 12.54 12.93 562,464 +0.08(+0.62%)
Dec 09, 2010 12.80 12.89 12.63 12.85 704,695 +0.30(+2.39%)
Dec 08, 2010 12.65 12.69 12.05 12.55 1,022,096 -0.32(-2.49%)
Dec 07, 2010 13.50 13.52 12.85 12.87 996,477 -0.28(-2.13%)
Dec 06, 2010 12.90 13.55 12.86 13.15 1,861,232 -0.47(-3.45%)
Dec 03, 2010 13.30 13.64 13.30 13.62 566,936 +0.45(+3.42%)
Dec 02, 2010 12.94 13.22 12.89 13.17 664,513 +0.26(+2.01%)
Dec 01, 2010 12.85 12.97 12.62 12.91 507,146 +0.34(+2.70%)
Nov 30, 2010 12.40 12.91 12.32 12.57 693,561 +0.37(+3.03%)
Nov 29, 2010 12.10 12.31 11.79 12.20 445,880 +0.08(+0.66%)
Nov 26, 2010 11.94 12.13 11.62 12.12 357,938 -0.11(-0.90%)
Nov 25, 2010 12.33 12.39 12.12 12.23 180,818 -0.17(-1.37%)
Nov 24, 2010 12.60 12.66 12.33 12.40 268,242 -0.14(-1.12%)
Nov 23, 2010 12.49 12.87 12.40 12.54 1,051,545 -0.02(-0.16%)
Nov 22, 2010 12.38 12.59 12.02 12.56 928,964 +0.25(+2.03%)
Nov 19, 2010 12.00 12.34 11.68 12.31 672,790 +0.26(+2.16%)
Nov 18, 2010 12.00 12.24 11.93 12.05 744,880 +0.47(+4.06%)
Nov 17, 2010 11.17 11.73 10.99 11.58 876,731 +0.64(+5.85%)
Nov 16, 2010 10.90 10.99 10.38 10.94 1,412,018 -0.29(-2.58%)
Nov 15, 2010 11.58 11.61 11.20 11.23 641,416 -0.23(-2.01%)
Nov 12, 2010 11.90 12.08 11.30 11.46 1,130,512 -0.77(-6.30%)
Nov 11, 2010 12.15 12.35 11.67 12.23 808,364 +0.23(+1.92%)
Nov 10, 2010 12.00 12.12 11.00 12.00 1,634,464 +0.40(+3.45%)
Nov 09, 2010 13.59 13.59 11.25 11.60 2,630,573 -1.13(-8.88%)
Nov 08, 2010 12.00 12.82 11.89 12.73 1,597,207 +0.83(+6.97%)
Nov 05, 2010 11.66 12.34 11.56 11.90 2,019,088 +0.35(+3.03%)
Nov 04, 2010 10.66 12.05 10.60 11.55 2,457,782 +1.47(+14.58%)
Nov 03, 2010 10.14 10.19 9.690 10.08 668,897 +0.01(+0.10%)
Nov 02, 2010 9.900 10.15 9.900 10.07 575,860 +0.18(+1.82%)
Nov 01, 2010 9.690 9.900 9.590 9.890 527,736 +0.35(+3.67%)
Oct 29, 2010 9.300 9.590 9.300 9.540 508,699 +0.22(+2.36%)
Oct 28, 2010 9.290 9.360 9.170 9.320 394,103 +0.14(+1.53%)
Oct 27, 2010 9.350 9.350 9.070 9.180 469,064 -0.14(-1.50%)
Oct 25, 2010 9.130 9.370 9.110 9.320 491,887 +0.40(+4.48%)
Oct 22, 2010 8.880 8.980 8.700 8.920 328,809 +0.04(+0.45%)
Oct 21, 2010 9.110 9.250 8.780 8.880 395,294 -0.29(-3.16%)
Oct 20, 2010 8.990 9.260 8.990 9.170 451,304 +0.21(+2.34%)
Oct 19, 2010 9.310 9.370 8.850 8.960 767,297 -0.62(-6.47%)
Oct 18, 2010 9.300 9.600 9.290 9.580 377,861 +0.21(+2.24%)
Oct 15, 2010 9.400 9.480 9.180 9.370 776,742 -0.11(-1.16%)
Oct 14, 2010 9.000 9.500 8.920 9.480 1,303,947 +0.53(+5.92%)
Oct 13, 2010 8.750 9.000 8.750 8.950 362,198 +0.20(+2.29%)
Oct 12, 2010 8.550 8.750 8.510 8.750 503,394 +0.18(+2.10%)
Oct 08, 2010 8.450 8.580 8.390 8.570 351,992 +0.11(+1.30%)
Oct 07, 2010 8.620 8.630 8.320 8.460 447,832 -0.08(-0.94%)
Oct 06, 2010 8.630 8.630 8.440 8.540 416,084 -0.01(-0.12%)
Oct 05, 2010 8.430 8.600 8.410 8.550 462,695 +0.32(+3.89%)
Oct 04, 2010 8.380 8.460 8.210 8.230 285,242 -0.26(-3.06%)
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.