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 (%)
Feb 28, 2017 4.990 5.190 4.870 5.120 1,659,272 +0.32(+6.67%)
Feb 27, 2017 5.580 5.650 4.760 4.800 1,898,118 -0.78(-13.98%)
Feb 24, 2017 5.800 5.830 5.540 5.580 977,863 -0.15(-2.62%)
Feb 23, 2017 5.860 5.900 5.580 5.730 1,460,108 +0.04(+0.70%)
Feb 22, 2017 5.360 5.700 5.320 5.690 1,202,589 +0.35(+6.55%)
Feb 21, 2017 5.210 5.450 5.110 5.340 842,160 +0.02(+0.38%)
Feb 17, 2017 5.320 5.320 5.320 0 +0.17(+3.30%)
Feb 16, 2017 5.110 5.220 5.070 5.150 834,016 +0.12(+2.39%)
Feb 15, 2017 5.010 5.050 4.420 5.030 1,366,583 -0.12(-2.33%)
Feb 14, 2017 5.160 5.170 4.950 5.150 1,100,891 +0.08(+1.58%)
Feb 13, 2017 5.060 5.160 4.950 5.070 917,979 +0.00(+0.00%)
Feb 10, 2017 4.680 5.140 4.670 5.070 1,288,212 +0.31(+6.51%)
Feb 09, 2017 4.850 4.930 4.520 4.760 1,198,070 -0.12(-2.46%)
Feb 08, 2017 5.060 5.250 4.820 4.880 1,334,076 -0.10(-2.01%)
Feb 07, 2017 4.660 5.020 4.660 4.980 1,524,386 +0.27(+5.73%)
Feb 06, 2017 4.300 4.730 4.300 4.710 1,580,086 +0.51(+12.14%)
Feb 03, 2017 3.970 4.200 3.970 4.200 1,017,300 +0.25(+6.33%)
Feb 02, 2017 4.000 4.000 3.890 3.950 727,946 +0.04(+1.02%)
Feb 01, 2017 3.900 3.960 3.860 3.910 450,601 -0.01(-0.26%)
Jan 31, 2017 3.940 3.940 3.850 3.920 370,595 +0.12(+3.16%)
Jan 30, 2017 3.870 3.900 3.780 3.800 673,663 +0.01(+0.26%)
Jan 27, 2017 3.610 3.790 3.610 3.790 500,476 +0.17(+4.70%)
Jan 26, 2017 3.610 3.680 3.610 3.620 400,685 -0.06(-1.63%)
Jan 25, 2017 3.630 3.720 3.610 3.680 552,738 -0.02(-0.54%)
Jan 24, 2017 3.840 3.880 3.650 3.700 557,517 -0.15(-3.90%)
Jan 23, 2017 3.810 3.940 3.800 3.850 487,027 +0.07(+1.85%)
Jan 20, 2017 3.710 3.870 3.690 3.780 552,059 +0.08(+2.16%)
Jan 19, 2017 3.620 3.730 3.530 3.700 487,770 +0.07(+1.93%)
Jan 18, 2017 3.770 3.800 3.560 3.630 632,699 -0.14(-3.71%)
Jan 17, 2017 3.770 3.800 3.710 3.770 431,375 +0.10(+2.72%)
Jan 16, 2017 3.660 3.700 3.630 3.670 116,591 +0.00(+0.00%)
Jan 13, 2017 3.550 3.700 3.530 3.670 517,342 +0.08(+2.23%)
Jan 12, 2017 3.830 3.850 3.545 3.590 821,309 -0.18(-4.77%)
Jan 11, 2017 3.650 3.810 3.605 3.770 706,522 +0.04(+1.07%)
Jan 10, 2017 3.680 3.830 3.680 3.730 848,192 +0.07(+1.91%)
Jan 09, 2017 3.630 3.800 3.580 3.660 1,370,165 +0.15(+4.27%)
Jan 06, 2017 3.610 3.760 3.400 3.510 994,268 -0.22(-5.90%)
Jan 05, 2017 3.510 3.770 3.510 3.730 1,328,563 +0.28(+8.12%)
Jan 04, 2017 3.440 3.470 3.320 3.450 883,076 +0.09(+2.68%)
Jan 03, 2017 3.170 3.380 3.140 3.360 840,083 +0.23(+7.35%)
Dec 30, 2016 3.130 3.130 3.130 0 -0.27(-7.94%)
Dec 29, 2016 3.100 3.430 3.070 3.400 1,012,264 +0.36(+11.84%)
Dec 28, 2016 2.870 3.050 2.850 3.040 567,153 +0.20(+7.04%)
Dec 23, 2016 2.840 2.840 2.840 0 +0.01(+0.35%)
Dec 22, 2016 2.870 2.980 2.830 2.830 480,325 -0.07(-2.41%)
Dec 21, 2016 2.920 2.980 2.870 2.900 465,063 -0.01(-0.34%)
Dec 20, 2016 2.870 2.935 2.820 2.910 1,013,817 -0.11(-3.64%)
Dec 19, 2016 3.020 3.070 2.990 3.020 986,352 +0.01(+0.33%)
Dec 16, 2016 3.230 3.330 3.010 3.010 6,159,626 -0.18(-5.64%)
Dec 15, 2016 3.170 3.260 3.080 3.190 1,111,738 -0.22(-6.45%)
Dec 14, 2016 3.620 3.655 3.350 3.410 1,655,381 -0.14(-3.94%)
Dec 13, 2016 3.440 3.620 3.420 3.550 877,897 +0.05(+1.43%)
Dec 12, 2016 3.610 3.660 3.470 3.500 796,806 -0.09(-2.51%)
Dec 09, 2016 3.850 3.870 3.530 3.590 733,914 -0.31(-7.95%)
Dec 08, 2016 3.940 3.970 3.830 3.900 580,542 -0.06(-1.52%)
Dec 07, 2016 3.900 3.980 3.840 3.960 972,015 +0.17(+4.49%)
Dec 06, 2016 3.700 3.870 3.700 3.790 945,001 +0.10(+2.71%)
Dec 05, 2016 3.510 3.730 3.460 3.690 768,893 +0.12(+3.36%)
Dec 02, 2016 3.400 3.600 3.400 3.570 992,252 +0.18(+5.31%)
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.