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

Silvercorp Metals (TSX: SVM )

5.730 -0.660 (-10.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2012 6.240 6.340 6.080 6.300 360,690 +0.03(+0.48%)
May 30, 2012 5.940 6.360 5.920 6.270 397,590 +0.18(+2.96%)
May 29, 2012 6.240 6.320 6.060 6.090 262,502 -0.15(-2.40%)
May 28, 2012 6.270 6.310 6.220 6.240 70,163 +0.00(+0.00%)
May 25, 2012 6.110 6.290 6.060 6.240 284,589 +0.15(+2.46%)
May 24, 2012 6.100 6.140 5.820 6.090 447,971 +0.06(+1.00%)
May 23, 2012 5.750 6.030 5.630 6.030 358,644 +0.15(+2.55%)
May 22, 2012 5.700 5.920 5.640 5.880 415,992 +0.24(+4.26%)
May 18, 2012 5.640 5.640 5.640 0 +0.13(+2.36%)
May 17, 2012 5.330 5.610 5.200 5.510 390,187 +0.36(+6.99%)
May 16, 2012 5.020 5.420 4.920 5.150 529,823 +0.06(+1.18%)
May 15, 2012 5.450 5.590 5.030 5.090 519,800 -0.48(-8.62%)
May 14, 2012 5.740 5.920 5.560 5.570 429,735 -0.32(-5.43%)
May 11, 2012 6.000 6.030 5.810 5.890 328,042 -0.23(-3.76%)
May 10, 2012 6.140 6.300 6.100 6.120 275,156 +0.01(+0.16%)
May 09, 2012 5.970 6.260 5.930 6.110 593,801 -0.03(-0.49%)
May 08, 2012 6.140 6.170 5.980 6.140 364,160 -0.13(-2.07%)
May 07, 2012 6.410 6.490 6.190 6.270 258,978 -0.16(-2.49%)
May 04, 2012 6.460 6.630 6.420 6.430 251,630 -0.09(-1.38%)
May 03, 2012 6.620 6.650 6.420 6.520 176,435 -0.15(-2.25%)
May 02, 2012 6.800 6.810 6.610 6.670 244,303 -0.18(-2.63%)
May 01, 2012 6.850 7.020 6.800 6.850 273,513 +0.04(+0.59%)
Apr 30, 2012 6.550 6.850 6.520 6.810 264,215 +0.19(+2.87%)
Apr 27, 2012 6.540 6.620 6.440 6.620 197,670 +0.12(+1.85%)
Apr 26, 2012 6.390 6.530 6.370 6.500 360,378 +0.12(+1.88%)
Apr 25, 2012 6.230 6.410 6.170 6.380 348,352 +0.15(+2.41%)
Apr 24, 2012 6.240 6.370 6.210 6.230 189,755 -0.02(-0.32%)
Apr 23, 2012 6.340 6.410 6.210 6.250 253,262 -0.22(-3.40%)
Apr 20, 2012 6.620 6.710 6.460 6.470 291,658 -0.15(-2.27%)
Apr 19, 2012 6.620 6.780 6.620 6.620 235,127 +0.04(+0.61%)
Apr 18, 2012 6.760 6.770 6.540 6.580 262,704 -0.15(-2.23%)
Apr 17, 2012 6.540 6.780 6.500 6.730 355,357 +0.18(+2.75%)
Apr 16, 2012 6.670 6.740 6.530 6.550 188,454 -0.13(-1.95%)
Apr 13, 2012 6.730 6.870 6.590 6.680 235,470 -0.10(-1.47%)
Apr 12, 2012 6.520 6.870 6.490 6.780 331,464 +0.24(+3.67%)
Apr 11, 2012 6.510 6.690 6.460 6.540 323,807 -0.02(-0.30%)
Apr 10, 2012 6.250 6.590 6.250 6.560 648,518 +0.31(+4.96%)
Apr 09, 2012 6.290 6.440 6.250 6.250 296,854 -0.03(-0.48%)
Apr 05, 2012 6.490 6.500 6.270 6.280 379,092 -0.17(-2.64%)
Apr 04, 2012 6.580 6.600 6.370 6.450 621,639 -0.24(-3.59%)
Apr 03, 2012 6.920 6.970 6.660 6.690 452,005 -0.30(-4.29%)
Apr 02, 2012 6.870 7.080 6.850 6.990 275,765 +0.12(+1.75%)
Mar 30, 2012 6.860 6.950 6.700 6.870 300,155 +0.08(+1.18%)
Mar 29, 2012 6.680 6.820 6.560 6.790 362,990 +0.11(+1.65%)
Mar 28, 2012 6.800 6.940 6.650 6.680 333,368 -0.23(-3.33%)
Mar 27, 2012 7.080 7.120 6.900 6.910 280,901 -0.13(-1.85%)
Mar 26, 2012 7.080 7.150 6.950 7.040 489,324 +0.06(+0.86%)
Mar 23, 2012 6.600 6.990 6.600 6.980 526,206 +0.39(+5.92%)
Mar 22, 2012 6.590 6.660 6.540 6.590 248,545 -0.07(-1.05%)
Mar 21, 2012 6.750 6.820 6.650 6.660 264,713 -0.11(-1.62%)
Mar 20, 2012 6.760 6.770 6.640 6.770 328,425 +0.01(+0.15%)
Mar 19, 2012 6.820 6.970 6.760 6.760 366,587 -0.12(-1.74%)
Mar 16, 2012 6.800 6.940 6.780 6.880 535,339 +0.08(+1.18%)
Mar 15, 2012 6.840 6.930 6.720 6.800 370,807 +0.06(+0.89%)
Mar 14, 2012 6.820 6.850 6.670 6.740 499,424 -0.21(-3.02%)
Mar 13, 2012 6.930 7.070 6.910 6.950 623,911 -0.03(-0.43%)
Mar 12, 2012 7.130 7.170 6.900 6.980 277,104 -0.18(-2.51%)
Mar 09, 2012 6.830 7.230 6.830 7.160 523,942 +0.20(+2.87%)
Mar 08, 2012 6.970 7.050 6.830 6.960 366,663 +0.07(+1.02%)
Mar 07, 2012 6.750 6.930 6.630 6.890 334,162 +0.20(+2.99%)
Mar 06, 2012 6.800 6.800 6.550 6.690 673,718 -0.22(-3.18%)
Mar 05, 2012 7.190 7.190 6.860 6.910 516,818 -0.26(-3.63%)
Mar 02, 2012 7.250 7.320 7.100 7.170 518,287 -0.09(-1.24%)
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.