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

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 2.800 2.800 2.550 2.610 616,877 -0.34(-11.53%)
Dec 30, 2008 2.980 2.990 2.880 2.950 245,274 +0.00(+0.00%)
Dec 29, 2008 2.750 3.000 2.720 2.950 358,294 +0.39(+15.23%)
Dec 24, 2008 2.550 2.600 2.540 2.560 71,609 +0.01(+0.39%)
Dec 23, 2008 2.600 2.680 2.540 2.550 369,635 -0.04(-1.54%)
Dec 22, 2008 2.670 2.750 2.540 2.590 367,064 -0.14(-5.13%)
Dec 19, 2008 2.270 2.730 2.260 2.730 409,419 +0.25(+10.08%)
Dec 18, 2008 2.750 2.750 2.280 2.480 610,343 -0.30(-10.79%)
Dec 17, 2008 2.680 2.780 2.670 2.780 64,510 +0.19(+7.34%)
Dec 16, 2008 2.370 2.600 2.250 2.590 570,296 +0.20(+8.37%)
Dec 15, 2008 2.340 2.500 2.170 2.390 509,053 +0.21(+9.63%)
Dec 12, 2008 2.010 2.230 2.010 2.180 428,949 +0.01(+0.46%)
Dec 11, 2008 2.190 2.550 2.090 2.170 706,153 +0.11(+5.34%)
Dec 10, 2008 1.820 2.100 1.820 2.060 538,704 +0.27(+15.08%)
Dec 09, 2008 1.790 1.850 1.710 1.790 179,195 -0.04(-2.19%)
Dec 08, 2008 1.800 1.900 1.750 1.830 343,264 +0.15(+8.93%)
Dec 05, 2008 1.530 1.700 1.410 1.680 318,089 +0.07(+4.35%)
Dec 04, 2008 1.730 1.890 1.590 1.610 396,485 -0.17(-9.55%)
Dec 03, 2008 1.850 1.890 1.750 1.780 193,975 -0.12(-6.32%)
Dec 02, 2008 1.890 1.900 1.810 1.900 385,427 +0.10(+5.56%)
Dec 01, 2008 1.850 1.880 1.790 1.800 1,119,110 -0.20(-10.00%)
Nov 28, 2008 1.910 2.000 1.850 2.000 398,990 +0.15(+8.11%)
Nov 27, 2008 1.930 1.930 1.850 1.850 156,195 -0.05(-2.63%)
Nov 26, 2008 1.900 1.950 1.840 1.900 521,248 +0.00(+0.00%)
Nov 25, 2008 1.900 1.900 1.750 1.900 1,169,366 +0.05(+2.70%)
Nov 24, 2008 1.800 1.900 1.730 1.850 876,340 +0.27(+17.09%)
Nov 21, 2008 1.340 1.580 1.330 1.580 999,094 +0.35(+28.46%)
Nov 20, 2008 1.400 1.430 1.210 1.230 533,839 -0.13(-9.56%)
Nov 19, 2008 1.510 1.660 1.250 1.360 564,962 -0.16(-10.53%)
Nov 18, 2008 1.680 1.690 1.500 1.520 408,227 -0.18(-10.59%)
Nov 17, 2008 1.760 1.790 1.640 1.700 330,747 -0.09(-5.03%)
Nov 14, 2008 1.890 1.890 1.750 1.790 385,539 -0.07(-3.76%)
Nov 13, 2008 1.970 1.970 1.750 1.860 487,301 -0.01(-0.53%)
Nov 12, 2008 2.050 2.080 1.850 1.870 385,247 -0.24(-11.37%)
Nov 11, 2008 2.260 2.260 2.100 2.110 364,404 -0.24(-10.21%)
Nov 10, 2008 2.450 2.550 2.290 2.350 328,721 +0.05(+2.17%)
Nov 07, 2008 2.400 2.440 2.250 2.300 347,083 -0.06(-2.54%)
Nov 06, 2008 2.740 2.900 2.360 2.360 387,406 -0.29(-10.94%)
Nov 05, 2008 2.770 2.890 2.640 2.650 696,218 -0.34(-11.37%)
Nov 04, 2008 2.620 2.990 2.610 2.990 353,065 +0.47(+18.65%)
Nov 03, 2008 2.280 2.680 2.280 2.520 337,176 +0.18(+7.69%)
Oct 31, 2008 2.390 2.430 2.180 2.340 383,504 -0.11(-4.49%)
Oct 30, 2008 2.350 2.490 2.260 2.450 498,597 +0.20(+8.89%)
Oct 29, 2008 1.980 2.250 1.870 2.250 710,313 +0.45(+25.00%)
Oct 28, 2008 1.950 1.980 1.730 1.800 525,209 -0.05(-2.70%)
Oct 27, 2008 1.990 2.020 1.810 1.850 368,779 -0.17(-8.42%)
Oct 24, 2008 1.800 2.110 1.800 2.020 627,729 -0.01(-0.49%)
Oct 23, 2008 2.040 2.250 1.920 2.030 591,317 -0.01(-0.49%)
Oct 22, 2008 2.110 2.240 2.000 2.040 456,707 -0.28(-12.07%)
Oct 21, 2008 2.500 2.500 2.250 2.320 361,328 -0.18(-7.20%)
Oct 20, 2008 2.100 2.500 2.070 2.500 496,071 +0.57(+29.53%)
Oct 17, 2008 1.850 2.050 1.810 1.930 339,131 +0.04(+2.12%)
Oct 16, 2008 2.200 2.260 1.870 1.890 505,800 -0.31(-14.09%)
Oct 15, 2008 2.480 2.480 2.180 2.200 322,441 -0.35(-13.73%)
Oct 14, 2008 2.950 3.000 2.420 2.550 390,118 +0.13(+5.37%)
Oct 10, 2008 2.650 2.730 2.120 2.420 459,522 -0.28(-10.37%)
Oct 09, 2008 2.750 2.990 2.620 2.700 729,588 +0.13(+5.06%)
Oct 08, 2008 2.680 2.680 2.360 2.570 548,396 +0.22(+9.36%)
Oct 07, 2008 2.720 2.900 2.310 2.350 490,838 -0.15(-6.00%)
Oct 06, 2008 2.730 2.730 2.150 2.500 904,943 -0.14(-5.30%)
Oct 03, 2008 2.780 2.990 2.630 2.640 480,623 -0.08(-2.94%)
Oct 02, 2008 2.950 2.970 2.600 2.720 634,747 -0.33(-10.82%)
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.