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

Silvercorp Metals (TSX: SVM )

4.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2016 1.900 1.930 1.840 1.850 380,416 +0.01(+0.54%)
Mar 30, 2016 1.930 1.960 1.800 1.840 761,416 -0.04(-2.13%)
Mar 29, 2016 1.730 1.890 1.690 1.880 574,608 +0.18(+10.59%)
Mar 28, 2016 1.700 1.740 1.640 1.700 180,736 +0.00(+0.00%)
Mar 24, 2016 1.700 1.700 1.700 0 -0.03(-1.73%)
Mar 23, 2016 1.660 1.750 1.600 1.730 652,504 -0.07(-3.89%)
Mar 22, 2016 1.800 1.830 1.720 1.800 564,498 +0.08(+4.65%)
Mar 21, 2016 1.750 1.850 1.710 1.720 815,320 -0.03(-1.71%)
Mar 18, 2016 1.520 1.780 1.520 1.750 2,229,969 +0.23(+15.13%)
Mar 17, 2016 1.670 1.670 1.500 1.520 812,414 -0.05(-3.18%)
Mar 16, 2016 1.540 1.580 1.430 1.570 1,023,118 +0.04(+2.61%)
Mar 15, 2016 1.460 1.550 1.400 1.530 617,358 +0.04(+2.68%)
Mar 14, 2016 1.550 1.570 1.430 1.490 937,462 +0.01(+0.68%)
Mar 11, 2016 1.510 1.590 1.440 1.480 1,289,277 +0.03(+2.07%)
Mar 10, 2016 1.310 1.450 1.290 1.450 776,187 +0.19(+15.08%)
Mar 09, 2016 1.250 1.290 1.220 1.260 404,375 -0.04(-3.08%)
Mar 08, 2016 1.350 1.350 1.270 1.300 397,066 -0.01(-0.76%)
Mar 07, 2016 1.260 1.380 1.250 1.310 562,437 +0.13(+11.02%)
Mar 04, 2016 1.340 1.380 1.180 1.180 1,124,070 -0.07(-5.60%)
Mar 03, 2016 1.150 1.275 1.110 1.250 603,920 +0.16(+14.68%)
Mar 02, 2016 1.070 1.140 1.070 1.090 142,295 +0.02(+1.87%)
Mar 01, 2016 1.180 1.180 1.030 1.070 524,599 -0.09(-7.76%)
Feb 29, 2016 1.160 1.190 1.110 1.160 357,187 +0.01(+0.87%)
Feb 26, 2016 1.220 1.230 1.140 1.150 346,858 -0.08(-6.50%)
Feb 25, 2016 1.220 1.300 1.180 1.230 366,336 +0.00(+0.00%)
Feb 24, 2016 1.320 1.370 1.200 1.230 615,518 -0.02(-1.60%)
Feb 23, 2016 1.240 1.330 1.220 1.250 537,303 +0.06(+5.04%)
Feb 22, 2016 1.200 1.240 1.160 1.190 488,091 -0.08(-6.30%)
Feb 19, 2016 1.170 1.380 1.170 1.270 901,392 +0.13(+11.40%)
Feb 18, 2016 1.080 1.140 1.040 1.140 296,375 +0.11(+10.68%)
Feb 17, 2016 1.040 1.090 1.010 1.030 315,794 +0.01(+0.98%)
Feb 16, 2016 1.050 1.050 0.9800 1.020 388,691 -0.01(-0.97%)
Feb 12, 2016 1.030 1.030 1.030 0 +0.09(+9.57%)
Feb 11, 2016 0.9400 0.9800 0.9100 0.9400 748,703 +0.12(+14.63%)
Feb 10, 2016 0.8200 0.8300 0.8000 0.8200 207,089 +0.00(+0.00%)
Feb 09, 2016 0.8300 0.8900 0.7900 0.8200 492,615 -0.01(-1.20%)
Feb 08, 2016 0.7500 0.8400 0.7500 0.8300 855,831 +0.09(+12.16%)
Feb 05, 2016 0.7200 0.7400 0.6900 0.7400 657,094 +0.03(+4.23%)
Feb 04, 2016 0.7300 0.7500 0.6900 0.7100 588,947 +0.00(+0.00%)
Feb 03, 2016 0.6800 0.7100 0.6700 0.7100 378,409 +0.04(+5.97%)
Feb 02, 2016 0.7000 0.7100 0.6600 0.6700 237,947 -0.03(-4.29%)
Feb 01, 2016 0.7100 0.7200 0.6850 0.7000 302,535 -0.01(-1.41%)
Jan 29, 2016 0.6600 0.7100 0.6500 0.7100 217,835 +0.05(+7.58%)
Jan 28, 2016 0.6700 0.6900 0.6600 0.6600 361,178 -0.02(-2.94%)
Jan 27, 2016 0.6600 0.6750 0.6500 0.6800 204,681 +0.02(+3.03%)
Jan 26, 2016 0.6300 0.6700 0.6300 0.6600 313,637 +0.04(+6.45%)
Jan 25, 2016 0.6400 0.6500 0.6200 0.6200 211,530 -0.01(-1.59%)
Jan 22, 2016 0.6200 0.6400 0.6000 0.6300 505,514 +0.01(+1.61%)
Jan 21, 2016 0.6400 0.6400 0.6000 0.6200 272,913 -0.02(-3.13%)
Jan 20, 2016 0.6700 0.6700 0.6300 0.6400 506,919 -0.02(-3.03%)
Jan 19, 2016 0.6700 0.6800 0.6300 0.6600 330,287 -0.04(-5.71%)
Jan 18, 2016 0.7000 0.7000 0.6700 0.7000 96,994 +0.01(+1.45%)
Jan 15, 2016 0.6900 0.7000 0.6800 0.6900 158,428 +0.00(+0.00%)
Jan 14, 2016 0.6900 0.7000 0.6700 0.6900 283,262 -0.03(-4.17%)
Jan 13, 2016 0.6700 0.7200 0.6600 0.7200 335,933 +0.03(+4.35%)
Jan 12, 2016 0.6900 0.6900 0.6600 0.6900 449,393 -0.02(-2.82%)
Jan 11, 2016 0.7300 0.7400 0.6900 0.7100 497,475 -0.02(-2.07%)
Jan 08, 2016 0.7100 0.7300 0.7000 0.7250 351,164 +0.01(+0.69%)
Jan 07, 2016 0.7100 0.7200 0.6800 0.7200 457,741 +0.02(+2.86%)
Jan 06, 2016 0.6800 0.7000 0.6800 0.7000 504,006 +0.03(+4.48%)
Jan 05, 2016 0.6800 0.6800 0.6700 0.6700 187,348 -0.01(-1.47%)
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.