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

Silvercorp Metals (TSX: SVM )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 7.160 7.430 7.160 7.350 246,818 +0.13(+1.80%)
Apr 29, 2008 7.600 7.600 7.220 7.220 397,013 -0.50(-6.48%)
Apr 28, 2008 7.710 7.900 7.700 7.720 279,242 +0.02(+0.26%)
Apr 25, 2008 7.680 7.830 7.670 7.700 161,784 +0.08(+1.05%)
Apr 24, 2008 7.620 7.780 7.550 7.620 287,862 -0.13(-1.68%)
Apr 23, 2008 8.150 8.150 7.710 7.750 366,704 -0.31(-3.85%)
Apr 22, 2008 8.110 8.310 8.060 8.060 297,132 -0.12(-1.47%)
Apr 21, 2008 8.680 8.680 8.140 8.180 226,165 -0.37(-4.33%)
Apr 18, 2008 8.450 8.570 8.400 8.550 384,737 -0.12(-1.38%)
Apr 17, 2008 8.680 8.700 8.470 8.670 225,558 -0.02(-0.23%)
Apr 16, 2008 8.280 8.750 8.270 8.690 585,010 +0.50(+6.11%)
Apr 15, 2008 8.270 8.380 8.100 8.190 375,072 +0.14(+1.74%)
Apr 14, 2008 8.420 8.470 8.020 8.050 262,013 -0.41(-4.85%)
Apr 11, 2008 8.400 8.500 8.310 8.460 177,486 +0.00(+0.00%)
Apr 10, 2008 8.540 8.570 8.400 8.460 272,448 -0.01(-0.12%)
Apr 09, 2008 8.550 8.560 8.420 8.470 593,894 -0.01(-0.12%)
Apr 08, 2008 8.260 8.480 8.180 8.480 256,506 +0.22(+2.66%)
Apr 07, 2008 8.210 8.590 8.200 8.260 462,841 +0.12(+1.47%)
Apr 04, 2008 8.080 8.180 8.040 8.140 237,806 +0.10(+1.24%)
Apr 03, 2008 7.790 8.080 7.790 8.040 374,613 +0.24(+3.08%)
Apr 02, 2008 7.840 7.900 7.640 7.800 1,049,344 -0.10(-1.27%)
Apr 01, 2008 7.840 7.940 7.710 7.900 386,199 -0.30(-3.66%)
Mar 31, 2008 8.370 8.370 7.820 8.200 470,142 -0.15(-1.80%)
Mar 28, 2008 8.640 8.640 8.250 8.350 383,417 -0.29(-3.36%)
Mar 27, 2008 8.600 8.690 8.420 8.640 359,429 +0.03(+0.35%)
Mar 26, 2008 8.500 8.730 8.360 8.610 720,952 +0.31(+3.73%)
Mar 25, 2008 7.920 8.400 7.850 8.300 499,255 +0.66(+8.64%)
Mar 24, 2008 8.230 8.230 7.550 7.640 976,403 -0.26(-3.29%)
Mar 21, 2008 7.760 8.170 7.470 7.900 663,858 +0.00(+0.00%)
Mar 20, 2008 7.760 8.170 7.470 7.900 663,858 -0.05(-0.63%)
Mar 19, 2008 8.510 8.510 7.700 7.950 852,280 -0.61(-7.13%)
Mar 18, 2008 9.070 9.090 8.300 8.560 721,455 -0.46(-5.10%)
Mar 17, 2008 9.170 9.390 8.950 9.020 362,413 -0.15(-1.64%)
Mar 14, 2008 9.600 9.650 9.170 9.170 347,403 -0.33(-3.47%)
Mar 13, 2008 9.500 9.620 9.180 9.500 328,451 +0.28(+3.04%)
Mar 12, 2008 9.450 9.450 9.200 9.220 219,082 -0.26(-2.74%)
Mar 11, 2008 9.100 9.490 8.910 9.480 625,385 +0.49(+5.45%)
Mar 10, 2008 9.260 9.310 8.750 8.990 385,577 -0.46(-4.87%)
Mar 07, 2008 9.600 9.700 9.300 9.450 400,377 -0.25(-2.58%)
Mar 06, 2008 9.730 9.880 9.590 9.700 577,282 -0.08(-0.82%)
Mar 05, 2008 9.700 10.15 9.600 9.780 1,483,701 -0.24(-2.40%)
Mar 04, 2008 10.20 10.35 9.900 10.02 581,402 -0.43(-4.11%)
Mar 03, 2008 9.950 10.58 9.950 10.45 930,086 +0.55(+5.56%)
Feb 29, 2008 10.19 10.20 9.850 9.900 533,748 -0.28(-2.75%)
Feb 28, 2008 10.20 10.22 9.900 10.18 588,039 -0.07(-0.68%)
Feb 27, 2008 10.48 10.65 10.11 10.25 680,127 -0.07(-0.68%)
Feb 26, 2008 9.900 10.47 9.760 10.32 938,434 +0.37(+3.72%)
Feb 25, 2008 9.750 9.950 9.580 9.950 326,554 +0.25(+2.58%)
Feb 22, 2008 9.800 9.830 9.550 9.700 418,228 -0.13(-1.32%)
Feb 21, 2008 10.49 10.49 9.830 9.830 332,416 -0.56(-5.39%)
Feb 20, 2008 9.950 10.40 9.730 10.39 599,409 +0.32(+3.18%)
Feb 19, 2008 9.610 10.15 9.570 10.07 509,443 +0.53(+5.56%)
Feb 18, 2008 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 15, 2008 9.350 9.540 9.300 9.540 259,374 +0.28(+3.02%)
Feb 14, 2008 9.390 9.390 9.200 9.260 162,165 -0.11(-1.17%)
Feb 13, 2008 9.030 9.370 9.000 9.370 371,677 +0.33(+3.65%)
Feb 12, 2008 9.260 9.390 8.990 9.040 302,729 -0.21(-2.27%)
Feb 11, 2008 9.200 9.280 9.020 9.250 341,258 +0.13(+1.43%)
Feb 08, 2008 9.310 9.380 9.060 9.120 467,973 -0.14(-1.51%)
Feb 07, 2008 9.000 9.400 8.960 9.260 322,324 +0.16(+1.76%)
Feb 06, 2008 9.300 9.480 8.970 9.100 377,704 -0.13(-1.41%)
Feb 05, 2008 9.700 9.700 9.210 9.230 654,738 -0.58(-5.91%)
Feb 04, 2008 9.530 9.940 9.170 9.810 849,266 +0.21(+2.19%)
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.