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

Silvercorp Metals (TSX: SVM )

5.720 +0.050 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2016 3.400 3.475 3.310 3.410 2,402,399 -0.09(-2.57%)
Nov 29, 2016 3.190 3.500 3.160 3.500 976,577 +0.23(+7.03%)
Nov 28, 2016 3.130 3.285 3.080 3.270 722,569 +0.16(+5.14%)
Nov 25, 2016 3.190 3.190 3.050 3.110 541,481 +0.00(+0.00%)
Nov 24, 2016 3.100 3.140 3.070 3.110 282,744 +0.00(+0.00%)
Nov 23, 2016 3.120 3.190 3.075 3.110 843,993 -0.19(-5.76%)
Nov 22, 2016 3.270 3.320 3.160 3.300 717,122 +0.06(+1.85%)
Nov 21, 2016 3.160 3.340 3.160 3.240 574,099 +0.06(+1.89%)
Nov 18, 2016 3.080 3.220 3.070 3.180 792,610 +0.00(+0.00%)
Nov 17, 2016 3.350 3.450 3.120 3.180 1,211,253 -0.17(-5.07%)
Nov 16, 2016 3.560 3.560 3.280 3.350 972,352 -0.15(-4.29%)
Nov 15, 2016 3.180 3.550 3.170 3.500 1,342,675 +0.33(+10.41%)
Nov 14, 2016 3.060 3.330 2.990 3.170 1,361,250 +0.04(+1.28%)
Nov 11, 2016 3.530 3.560 3.000 3.130 1,802,350 -0.47(-13.06%)
Nov 10, 2016 3.660 3.710 3.520 3.600 965,497 -0.07(-1.91%)
Nov 09, 2016 3.750 3.820 3.580 3.670 1,544,976 +0.19(+5.46%)
Nov 08, 2016 3.590 3.650 3.400 3.480 1,482,720 -0.09(-2.52%)
Nov 07, 2016 3.710 3.720 3.510 3.570 769,787 -0.29(-7.51%)
Nov 04, 2016 4.060 4.070 3.670 3.860 1,590,866 -0.02(-0.52%)
Nov 03, 2016 3.780 3.930 3.740 3.880 665,996 +0.07(+1.84%)
Nov 02, 2016 3.760 4.000 3.710 3.810 1,134,337 +0.14(+3.81%)
Nov 01, 2016 3.690 3.750 3.610 3.670 1,067,075 +0.16(+4.56%)
Oct 31, 2016 3.390 3.510 3.350 3.510 909,966 +0.11(+3.24%)
Oct 28, 2016 3.400 3.540 3.350 3.400 780,841 -0.03(-0.87%)
Oct 27, 2016 3.580 3.580 3.390 3.430 459,292 -0.10(-2.83%)
Oct 26, 2016 3.650 3.660 3.470 3.530 384,217 -0.12(-3.29%)
Oct 25, 2016 3.610 3.700 3.560 3.650 466,138 +0.10(+2.82%)
Oct 24, 2016 3.820 3.870 3.510 3.550 493,113 -0.19(-5.08%)
Oct 21, 2016 3.750 3.780 3.670 3.740 363,286 +0.03(+0.81%)
Oct 20, 2016 3.850 3.870 3.690 3.710 401,821 -0.09(-2.37%)
Oct 19, 2016 3.730 3.810 3.600 3.800 748,470 +0.15(+4.11%)
Oct 18, 2016 3.510 3.660 3.450 3.650 574,984 +0.22(+6.41%)
Oct 17, 2016 3.390 3.470 3.390 3.430 175,047 +0.06(+1.78%)
Oct 14, 2016 3.410 3.540 3.350 3.370 430,594 -0.10(-2.88%)
Oct 13, 2016 3.450 3.530 3.400 3.470 540,859 +0.08(+2.36%)
Oct 12, 2016 3.390 3.450 3.320 3.390 418,678 +0.03(+0.89%)
Oct 11, 2016 3.430 3.480 3.320 3.360 499,865 -0.07(-2.04%)
Oct 07, 2016 3.430 3.430 3.430 0 +0.06(+1.78%)
Oct 06, 2016 3.380 3.540 3.310 3.370 778,603 -0.22(-6.13%)
Oct 05, 2016 3.620 3.660 3.350 3.590 1,051,006 +0.03(+0.84%)
Oct 04, 2016 3.920 3.920 3.500 3.560 1,115,520 -0.53(-12.96%)
Oct 03, 2016 4.160 4.240 3.960 4.090 689,732 -0.10(-2.39%)
Sep 30, 2016 4.290 4.365 4.110 4.190 753,855 +0.04(+0.96%)
Sep 29, 2016 4.210 4.310 4.150 4.150 748,083 -0.14(-3.26%)
Sep 28, 2016 4.360 4.400 4.050 4.290 816,312 -0.05(-1.15%)
Sep 27, 2016 4.230 4.370 4.225 4.340 734,780 +0.03(+0.70%)
Sep 26, 2016 4.500 4.550 4.280 4.310 505,258 -0.18(-4.01%)
Sep 23, 2016 4.490 4.600 4.380 4.490 587,925 +0.01(+0.22%)
Sep 22, 2016 4.680 4.730 4.400 4.480 868,247 -0.15(-3.24%)
Sep 21, 2016 4.450 4.660 4.400 4.630 1,126,439 +0.31(+7.18%)
Sep 20, 2016 4.370 4.370 4.270 4.320 347,186 -0.02(-0.46%)
Sep 19, 2016 4.430 4.480 4.310 4.340 522,045 +0.08(+1.88%)
Sep 16, 2016 4.400 4.470 4.160 4.260 7,624,304 -0.17(-3.84%)
Sep 15, 2016 4.340 4.545 4.240 4.430 875,095 +0.10(+2.31%)
Sep 14, 2016 4.420 4.580 4.280 4.330 1,100,306 +0.05(+1.17%)
Sep 13, 2016 4.570 4.570 4.210 4.280 1,118,490 -0.28(-6.14%)
Sep 12, 2016 4.150 4.660 4.090 4.560 1,760,319 +0.28(+6.54%)
Sep 09, 2016 4.500 4.580 4.260 4.280 958,796 -0.37(-7.96%)
Sep 08, 2016 4.600 4.730 4.550 4.650 1,049,741 +0.03(+0.65%)
Sep 07, 2016 4.410 4.645 4.330 4.620 1,223,442 +0.20(+4.52%)
Sep 06, 2016 4.200 4.440 4.140 4.420 1,656,720 +0.42(+10.50%)
Sep 02, 2016 4.000 4.000 4.000 0 +0.39(+10.80%)
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.