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

Silvercorp Metals (TSX: SVM )

4.620 +0.110 (+2.44%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 6, 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, 2012 7.850 7.950 7.240 7.270 1,084,030 -0.49(-6.31%)
Feb 28, 2012 7.520 7.800 7.520 7.760 534,945 +0.33(+4.44%)
Feb 27, 2012 7.600 7.600 7.380 7.430 264,054 -0.11(-1.46%)
Feb 24, 2012 7.840 7.850 7.460 7.540 513,677 -0.23(-2.96%)
Feb 23, 2012 7.640 7.860 7.560 7.770 589,542 +0.23(+3.05%)
Feb 22, 2012 7.320 7.650 7.320 7.540 573,556 +0.21(+2.86%)
Feb 21, 2012 7.210 7.350 7.140 7.330 455,667 +0.23(+3.24%)
Feb 17, 2012 7.100 7.100 7.100 0 -0.07(-0.98%)
Feb 16, 2012 6.980 7.230 6.910 7.170 430,726 +0.16(+2.28%)
Feb 15, 2012 7.060 7.160 6.960 7.010 343,433 +0.03(+0.43%)
Feb 14, 2012 7.010 7.070 6.860 6.980 378,425 -0.06(-0.85%)
Feb 13, 2012 7.210 7.210 6.880 7.040 647,433 -0.15(-2.09%)
Feb 10, 2012 7.440 7.440 7.110 7.190 768,431 -0.39(-5.15%)
Feb 09, 2012 7.970 7.990 7.550 7.580 654,714 -0.39(-4.89%)
Feb 08, 2012 8.160 8.230 7.930 7.970 282,233 -0.11(-1.36%)
Feb 07, 2012 7.950 8.210 7.870 8.080 283,751 +0.04(+0.50%)
Feb 06, 2012 7.960 8.060 7.880 8.040 267,613 +0.00(+0.00%)
Feb 03, 2012 8.250 8.250 8.030 8.040 371,976 -0.18(-2.19%)
Feb 02, 2012 8.150 8.370 8.130 8.220 339,818 +0.04(+0.49%)
Feb 01, 2012 8.450 8.450 8.070 8.180 546,479 -0.08(-0.97%)
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%)
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.