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 (%)
Feb 26, 2010 6.820 6.970 6.810 6.870 610,051 +0.02(+0.29%)
Feb 25, 2010 6.500 6.850 6.310 6.850 868,740 +0.23(+3.47%)
Feb 24, 2010 6.500 6.710 6.500 6.620 398,186 +0.09(+1.38%)
Feb 23, 2010 6.770 6.840 6.500 6.530 643,854 -0.32(-4.67%)
Feb 22, 2010 6.910 6.920 6.750 6.850 1,393,234 +0.08(+1.18%)
Feb 19, 2010 6.670 6.890 6.650 6.770 822,967 -0.03(-0.44%)
Feb 18, 2010 6.770 6.880 6.720 6.800 872,068 +0.00(+0.00%)
Feb 17, 2010 7.060 7.090 6.630 6.800 761,868 -0.16(-2.30%)
Feb 16, 2010 6.870 7.120 6.850 6.960 899,326 +0.29(+4.35%)
Feb 12, 2010 6.670 6.670 6.670 0 +0.14(+2.14%)
Feb 11, 2010 6.200 6.650 6.100 6.530 1,677,980 +0.42(+6.87%)
Feb 10, 2010 5.990 6.190 5.930 6.110 1,496,475 +0.26(+4.44%)
Feb 09, 2010 5.560 5.900 5.560 5.850 670,776 +0.36(+6.56%)
Feb 08, 2010 5.640 5.830 5.460 5.490 795,675 -0.11(-1.96%)
Feb 05, 2010 5.220 5.620 5.100 5.600 1,101,021 +0.26(+4.87%)
Feb 04, 2010 5.610 5.700 5.250 5.340 1,043,560 -0.52(-8.87%)
Feb 03, 2010 6.020 6.030 5.800 5.860 680,456 -0.14(-2.33%)
Feb 02, 2010 6.160 6.160 5.890 6.000 663,620 +0.01(+0.17%)
Feb 01, 2010 5.700 6.000 5.570 5.990 633,087 +0.34(+6.02%)
Jan 29, 2010 5.700 5.860 5.520 5.650 544,972 -0.08(-1.40%)
Jan 28, 2010 5.910 5.940 5.540 5.730 823,185 -0.11(-1.88%)
Jan 27, 2010 5.940 5.960 5.600 5.840 838,872 -0.10(-1.68%)
Jan 26, 2010 5.750 5.960 5.650 5.940 759,067 -0.01(-0.17%)
Jan 25, 2010 6.200 6.220 5.910 5.950 555,197 -0.17(-2.78%)
Jan 22, 2010 6.300 6.360 5.910 6.120 896,931 -0.28(-4.38%)
Jan 21, 2010 6.810 6.810 6.310 6.400 784,228 -0.40(-5.88%)
Jan 20, 2010 7.000 7.140 6.740 6.800 906,671 -0.41(-5.69%)
Jan 19, 2010 7.080 7.220 7.050 7.210 1,038,690 +0.13(+1.84%)
Jan 18, 2010 7.000 7.110 6.970 7.080 257,357 +0.09(+1.29%)
Jan 15, 2010 7.040 7.070 6.850 6.990 328,718 -0.10(-1.41%)
Jan 14, 2010 7.220 7.230 7.080 7.090 359,302 -0.11(-1.53%)
Jan 13, 2010 7.300 7.320 7.150 7.200 946,489 -0.03(-0.41%)
Jan 12, 2010 7.590 7.650 7.170 7.230 927,002 -0.42(-5.49%)
Jan 11, 2010 7.720 7.740 7.560 7.650 694,449 +0.05(+0.66%)
Jan 08, 2010 7.650 7.720 7.510 7.600 460,415 -0.04(-0.52%)
Jan 07, 2010 7.640 7.650 7.460 7.640 515,087 +0.06(+0.79%)
Jan 06, 2010 7.330 7.620 7.300 7.580 653,010 +0.33(+4.55%)
Jan 05, 2010 7.180 7.270 7.120 7.250 510,548 +0.07(+0.97%)
Jan 04, 2010 7.300 7.300 7.070 7.180 596,523 +0.21(+3.01%)
Dec 31, 2009 6.970 6.970 6.970 0 +0.04(+0.58%)
Dec 30, 2009 6.950 7.010 6.860 6.930 282,704 -0.09(-1.28%)
Dec 29, 2009 7.240 7.250 7.020 7.020 441,360 -0.13(-1.82%)
Dec 24, 2009 7.180 7.200 7.120 7.150 255,184 +0.08(+1.13%)
Dec 23, 2009 6.800 7.090 6.790 7.070 573,589 +0.28(+4.12%)
Dec 22, 2009 6.700 6.790 6.580 6.790 512,731 +0.04(+0.59%)
Dec 21, 2009 6.900 6.950 6.570 6.750 708,667 +0.00(+0.00%)
Dec 18, 2009 6.940 6.970 6.700 6.750 895,956 -0.12(-1.75%)
Dec 17, 2009 7.040 7.140 6.810 6.870 659,700 -0.31(-4.32%)
Dec 16, 2009 7.250 7.390 7.170 7.180 452,331 +0.00(+0.00%)
Dec 15, 2009 7.100 7.230 7.100 7.180 456,406 -0.01(-0.14%)
Dec 14, 2009 7.150 7.200 7.120 7.190 326,349 +0.23(+3.30%)
Dec 11, 2009 7.190 7.200 6.940 6.960 492,568 -0.17(-2.38%)
Dec 10, 2009 7.120 7.130 6.940 7.130 626,692 +0.08(+1.13%)
Dec 09, 2009 6.810 7.140 6.730 7.050 871,660 +0.26(+3.83%)
Dec 08, 2009 6.990 7.050 6.750 6.790 915,254 -0.28(-3.96%)
Dec 07, 2009 7.050 7.230 6.880 7.070 1,059,138 -0.32(-4.33%)
Dec 04, 2009 7.510 7.590 7.100 7.390 1,405,813 -0.36(-4.65%)
Dec 03, 2009 7.900 7.970 7.620 7.750 1,112,680 -0.28(-3.49%)
Dec 02, 2009 8.130 8.220 7.920 8.030 1,161,011 -0.04(-0.50%)
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.