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 (%)
Oct 31, 2014 1.390 1.420 1.340 1.360 193,511 -0.07(-4.90%)
Oct 30, 2014 1.580 1.580 1.430 1.430 103,665 -0.15(-9.49%)
Oct 29, 2014 1.670 1.720 1.580 1.580 80,094 -0.12(-7.06%)
Oct 28, 2014 1.680 1.700 1.660 1.700 60,513 +0.03(+1.80%)
Oct 27, 2014 1.720 1.720 1.640 1.670 104,131 -0.06(-3.47%)
Oct 24, 2014 1.710 1.730 1.700 1.730 98,330 +0.01(+0.58%)
Oct 23, 2014 1.690 1.740 1.670 1.720 102,719 +0.01(+0.58%)
Oct 22, 2014 1.800 1.800 1.700 1.710 96,261 -0.12(-6.56%)
Oct 21, 2014 1.800 1.830 1.770 1.830 65,907 +0.04(+2.23%)
Oct 20, 2014 1.740 1.790 1.740 1.790 22,640 +0.04(+2.29%)
Oct 17, 2014 1.790 1.790 1.740 1.750 21,270 +0.00(+0.00%)
Oct 16, 2014 1.740 1.810 1.740 1.750 54,977 -0.01(-0.57%)
Oct 15, 2014 1.770 1.860 1.710 1.760 371,272 -0.03(-1.68%)
Oct 14, 2014 1.770 1.870 1.770 1.790 158,870 +0.04(+2.29%)
Oct 10, 2014 1.750 1.750 1.750 0 +0.01(+0.57%)
Oct 09, 2014 1.750 1.750 1.700 1.740 77,534 -0.01(-0.57%)
Oct 08, 2014 1.710 1.760 1.615 1.750 177,690 +0.04(+2.34%)
Oct 07, 2014 1.750 1.750 1.690 1.710 96,387 -0.04(-2.29%)
Oct 06, 2014 1.700 1.760 1.680 1.750 93,031 +0.05(+2.94%)
Oct 03, 2014 1.740 1.740 1.700 1.700 69,172 -0.07(-3.95%)
Oct 02, 2014 1.740 1.780 1.740 1.770 32,505 +0.00(+0.00%)
Oct 01, 2014 1.800 1.800 1.770 1.770 171,278 -0.01(-0.56%)
Sep 30, 2014 1.790 1.820 1.780 1.780 74,789 -0.06(-3.26%)
Sep 29, 2014 1.820 1.840 1.790 1.840 50,323 +0.04(+2.22%)
Sep 26, 2014 1.780 1.820 1.770 1.800 63,534 +0.03(+1.69%)
Sep 25, 2014 1.740 1.790 1.720 1.770 92,658 +0.00(+0.00%)
Sep 24, 2014 1.760 1.785 1.740 1.770 51,277 +0.00(+0.00%)
Sep 23, 2014 1.700 1.800 1.630 1.770 132,355 +0.08(+4.73%)
Sep 22, 2014 1.730 1.730 1.560 1.690 350,687 -0.02(-1.17%)
Sep 19, 2014 1.810 1.860 1.740 1.710 1,515,577 -0.14(-7.57%)
Sep 18, 2014 1.860 1.870 1.790 1.850 235,538 -0.03(-1.60%)
Sep 17, 2014 1.960 1.970 1.880 1.880 119,190 -0.07(-3.59%)
Sep 16, 2014 1.840 1.970 1.840 1.950 159,227 +0.07(+3.72%)
Sep 15, 2014 1.830 1.890 1.790 1.880 105,104 +0.08(+4.44%)
Sep 12, 2014 1.850 1.850 1.780 1.800 132,342 -0.04(-2.17%)
Sep 11, 2014 1.790 1.850 1.780 1.840 78,243 +0.05(+2.79%)
Sep 10, 2014 1.800 1.830 1.780 1.790 58,004 -0.04(-2.19%)
Sep 09, 2014 1.770 1.850 1.770 1.830 60,643 +0.06(+3.39%)
Sep 08, 2014 1.790 1.800 1.760 1.770 64,626 -0.01(-0.56%)
Sep 05, 2014 1.800 1.830 1.760 1.780 139,150 -0.02(-1.11%)
Sep 04, 2014 1.950 1.950 1.770 1.800 316,105 -0.15(-7.69%)
Sep 03, 2014 1.960 1.970 1.930 1.950 92,945 -0.02(-1.02%)
Sep 02, 2014 1.960 1.980 1.960 1.970 224,631 -0.03(-1.50%)
Aug 29, 2014 2.000 2.000 2.000 0 -0.01(-0.50%)
Aug 28, 2014 2.010 2.020 2.000 2.010 41,687 +0.01(+0.50%)
Aug 27, 2014 2.020 2.030 1.990 2.000 137,566 -0.03(-1.48%)
Aug 26, 2014 2.020 2.040 2.000 2.030 199,676 +0.02(+1.00%)
Aug 25, 2014 2.070 2.070 2.010 2.010 49,761 -0.02(-0.99%)
Aug 22, 2014 2.130 2.130 2.030 2.030 72,225 -0.04(-1.93%)
Aug 21, 2014 2.010 2.070 2.010 2.070 61,471 +0.01(+0.49%)
Aug 20, 2014 2.100 2.100 2.020 2.060 50,711 -0.01(-0.48%)
Aug 19, 2014 2.050 2.080 2.030 2.070 98,157 +0.03(+1.47%)
Aug 18, 2014 2.000 2.050 2.000 2.040 57,911 +0.01(+0.49%)
Aug 15, 2014 1.990 2.040 1.980 2.030 124,242 +0.01(+0.50%)
Aug 14, 2014 2.030 2.060 2.010 2.020 71,029 +0.00(+0.00%)
Aug 13, 2014 2.030 2.060 2.020 2.020 43,525 -0.02(-0.98%)
Aug 12, 2014 2.060 2.110 2.040 2.040 99,855 -0.05(-2.39%)
Aug 11, 2014 2.000 2.090 1.990 2.090 83,800 +0.04(+1.95%)
Aug 08, 2014 2.030 2.100 2.030 2.050 40,903 +0.01(+0.49%)
Aug 07, 2014 2.050 2.070 2.030 2.040 58,081 -0.04(-1.92%)
Aug 06, 2014 2.100 2.100 2.020 2.080 82,141 +0.05(+2.46%)
Aug 05, 2014 2.000 2.030 1.960 2.030 115,390 -0.01(-0.49%)
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.