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 (%)
Jan 31, 2012 8.320 8.430 8.150 8.260 488,395 +0.09(+1.10%)
Jan 30, 2012 8.150 8.290 8.040 8.170 379,015 +0.02(+0.25%)
Jan 27, 2012 7.780 8.200 7.780 8.150 464,919 +0.33(+4.22%)
Jan 26, 2012 7.890 7.970 7.730 7.820 501,373 +0.21(+2.76%)
Jan 25, 2012 7.110 7.690 7.110 7.610 532,173 +0.39(+5.40%)
Jan 24, 2012 7.350 7.350 7.150 7.220 224,072 -0.14(-1.90%)
Jan 23, 2012 7.350 7.560 7.310 7.360 333,034 +0.04(+0.55%)
Jan 20, 2012 7.170 7.320 7.120 7.320 237,559 +0.13(+1.81%)
Jan 19, 2012 7.260 7.340 7.110 7.190 182,660 -0.09(-1.24%)
Jan 18, 2012 7.240 7.340 7.230 7.280 207,465 +0.04(+0.55%)
Jan 17, 2012 7.330 7.410 7.220 7.240 246,487 +0.02(+0.28%)
Jan 16, 2012 7.140 7.280 7.130 7.220 52,035 +0.00(+0.00%)
Jan 13, 2012 7.320 7.320 7.110 7.220 213,659 -0.15(-2.04%)
Jan 12, 2012 7.460 7.470 7.350 7.370 315,219 +0.07(+0.96%)
Jan 11, 2012 7.410 7.480 7.270 7.300 252,015 -0.08(-1.08%)
Jan 10, 2012 7.480 7.500 7.350 7.380 384,288 +0.15(+2.07%)
Jan 09, 2012 7.080 7.280 6.980 7.230 329,047 +0.28(+4.03%)
Jan 06, 2012 7.080 7.090 6.920 6.950 343,547 +0.01(+0.14%)
Jan 05, 2012 6.830 7.020 6.710 6.940 391,963 +0.09(+1.31%)
Jan 04, 2012 6.920 7.040 6.710 6.850 438,335 +0.31(+4.74%)
Dec 30, 2011 6.480 6.620 6.460 6.540 301,028 +0.16(+2.51%)
Dec 29, 2011 6.080 6.380 6.030 6.380 336,714 +0.25(+4.08%)
Dec 28, 2011 6.350 6.350 6.130 6.130 367,071 -0.39(-5.98%)
Dec 23, 2011 6.330 6.520 6.520 6.520 481,619 -0.05(-0.76%)
Dec 21, 2011 6.520 6.670 6.400 6.570 549,055 +0.05(+0.77%)
Dec 20, 2011 6.520 6.570 6.420 6.520 345,508 +0.19(+3.00%)
Dec 19, 2011 6.560 6.580 6.280 6.330 552,437 -0.30(-4.52%)
Dec 16, 2011 6.490 6.730 6.420 6.630 1,172,385 +0.37(+5.91%)
Dec 15, 2011 6.410 6.590 6.230 6.260 659,596 -0.16(-2.49%)
Dec 14, 2011 6.600 6.700 6.260 6.420 922,741 -0.39(-5.73%)
Dec 13, 2011 7.110 7.300 6.780 6.810 531,385 -0.27(-3.81%)
Dec 12, 2011 7.310 7.310 7.040 7.080 423,017 -0.26(-3.54%)
Dec 09, 2011 7.310 7.480 7.270 7.340 249,552 +0.13(+1.80%)
Dec 08, 2011 7.350 7.380 7.200 7.210 396,492 -0.22(-2.96%)
Dec 07, 2011 7.630 7.630 7.320 7.430 314,080 -0.06(-0.80%)
Dec 06, 2011 7.270 7.560 7.180 7.490 356,477 +0.16(+2.18%)
Dec 05, 2011 7.470 7.650 7.320 7.330 464,795 -0.15(-2.01%)
Dec 02, 2011 7.950 7.990 7.460 7.480 408,021 -0.29(-3.73%)
Dec 01, 2011 7.810 7.860 7.690 7.770 379,744 -0.04(-0.51%)
Nov 30, 2011 7.820 7.820 7.630 7.810 277,349 +0.38(+5.11%)
Nov 29, 2011 7.650 7.800 7.420 7.430 384,471 -0.22(-2.88%)
Nov 28, 2011 7.500 7.790 7.410 7.650 557,628 +0.38(+5.23%)
Nov 25, 2011 7.250 7.490 7.220 7.270 197,989 +0.00(+0.00%)
Nov 24, 2011 7.310 7.400 7.270 7.270 63,668 -0.14(-1.89%)
Nov 23, 2011 7.430 7.570 7.230 7.410 498,080 -0.13(-1.72%)
Nov 22, 2011 7.870 7.890 7.510 7.540 638,209 -0.18(-2.33%)
Nov 21, 2011 7.900 7.900 7.430 7.720 655,576 -0.39(-4.81%)
Nov 18, 2011 8.310 8.400 8.030 8.110 502,610 -0.12(-1.46%)
Nov 17, 2011 8.580 8.590 8.180 8.230 602,656 -0.38(-4.41%)
Nov 16, 2011 8.700 8.840 8.560 8.610 431,295 -0.17(-1.94%)
Nov 15, 2011 8.990 9.050 8.730 8.780 314,931 -0.11(-1.24%)
Nov 14, 2011 9.140 9.140 8.730 8.890 801,573 -0.13(-1.44%)
Nov 11, 2011 8.830 9.190 8.830 9.020 337,862 +0.11(+1.23%)
Nov 10, 2011 9.450 9.450 8.820 8.910 545,932 -0.36(-3.88%)
Nov 09, 2011 9.570 9.780 9.220 9.270 506,921 -0.35(-3.64%)
Nov 08, 2011 9.750 9.830 9.560 9.620 424,550 -0.05(-0.52%)
Nov 07, 2011 9.600 9.920 9.530 9.670 373,927 +0.25(+2.65%)
Nov 04, 2011 9.320 9.510 9.200 9.420 369,802 +0.05(+0.53%)
Nov 03, 2011 9.160 9.370 8.940 9.370 639,612 +0.35(+3.88%)
Nov 02, 2011 9.220 9.330 8.860 9.020 698,136 +0.00(+0.00%)
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.