Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Bull Resources Inc (OP: SVBL )

0.1100 -0.0020 (-1.79%)
Streaming Delayed Price Updated: 1:44 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 (%)
May 31, 2017 0.0850 0.0850 0.0700 0.0771 203,979 -0.01(-7.78%)
May 30, 2017 0.0710 0.0836 0.0700 0.0836 145,014 +0.01(+17.75%)
May 26, 2017 0.0660 0.0722 0.0660 0.0710 828,925 +0.00(+5.97%)
May 25, 2017 0.0646 0.0692 0.0646 0.0670 106,960 -0.00(-0.30%)
May 24, 2017 0.0677 0.0739 0.0669 0.0672 257,030 -0.00(-5.43%)
May 23, 2017 0.0720 0.0720 0.0658 0.0711 287,794 -0.01(-7.71%)
May 22, 2017 0.0633 0.0799 0.0633 0.0770 89,415 +0.01(+14.07%)
May 19, 2017 0.0687 0.0705 0.0628 0.0675 361,659 +0.00(+0.98%)
May 18, 2017 0.0800 0.0849 0.0605 0.0668 715,128 -0.01(-16.44%)
May 17, 2017 0.0784 0.0898 0.0760 0.0800 472,321 +0.00(+1.09%)
May 16, 2017 0.0742 0.0800 0.0719 0.0791 201,558 +0.00(+0.14%)
May 15, 2017 0.0799 0.0800 0.0710 0.0790 240,450 -0.00(-1.21%)
May 12, 2017 0.0760 0.0800 0.0714 0.0800 252,943 +0.00(+0.00%)
May 11, 2017 0.0775 0.0800 0.0730 0.0800 378,279 +0.00(+0.00%)
May 10, 2017 0.0770 0.0800 0.0741 0.0800 78,954 +0.00(+0.87%)
May 09, 2017 0.0788 0.0799 0.0749 0.0793 356,628 -0.00(-0.86%)
May 08, 2017 0.0800 0.0800 0.0751 0.0800 139,550 +0.00(+0.00%)
May 05, 2017 0.0799 0.0800 0.0762 0.0800 143,757 +0.00(+0.00%)
May 04, 2017 0.0889 0.0897 0.0752 0.0800 105,260 -0.01(-10.96%)
May 03, 2017 0.0974 0.0999 0.0850 0.0899 78,965 -0.01(-8.19%)
May 02, 2017 0.0751 0.0999 0.0751 0.0979 200,925 +0.02(+22.49%)
May 01, 2017 0.0800 0.0800 0.0751 0.0799 54,127 -0.00(-0.13%)
Apr 28, 2017 0.0800 0.0800 0.0753 0.0800 141,441 +0.00(+0.00%)
Apr 27, 2017 0.0751 0.0844 0.0751 0.0800 89,271 +0.00(+0.00%)
Apr 26, 2017 0.0854 0.0854 0.0751 0.0800 66,354 +0.00(+0.00%)
Apr 25, 2017 0.0796 0.0800 0.0750 0.0800 253,812 +0.00(+0.25%)
Apr 24, 2017 0.0800 0.0804 0.0750 0.0798 173,609 -0.00(-0.25%)
Apr 21, 2017 0.0810 0.0892 0.0790 0.0800 339,963 -0.00(-5.80%)
Apr 20, 2017 0.0830 0.0864 0.0810 0.0849 110,412 -0.00(-0.09%)
Apr 19, 2017 0.0830 0.0850 0.0811 0.0850 147,659 +0.00(+1.14%)
Apr 18, 2017 0.0820 0.0840 0.0810 0.0840 60,049 -0.00(-1.13%)
Apr 17, 2017 0.0850 0.0850 0.0811 0.0850 283,097 +0.00(+0.00%)
Apr 13, 2017 0.0900 0.0900 0.0831 0.0850 275,500 -0.00(-3.96%)
Apr 12, 2017 0.0850 0.0885 0.0831 0.0885 203,937 +0.01(+6.63%)
Apr 11, 2017 0.0835 0.0850 0.0820 0.0830 426,699 +0.00(+0.46%)
Apr 10, 2017 0.0846 0.0860 0.0801 0.0826 960,378 -0.00(-2.91%)
Apr 07, 2017 0.0889 0.0950 0.0851 0.0851 507,195 -0.00(-5.44%)
Apr 06, 2017 0.0840 0.0910 0.0840 0.0900 51,199 +0.00(+2.15%)
Apr 05, 2017 0.0890 0.0890 0.0850 0.0881 153,324 -0.00(-1.01%)
Apr 04, 2017 0.0841 0.0925 0.0841 0.0890 119,459 -0.00(-1.11%)
Apr 03, 2017 0.0892 0.0970 0.0884 0.0900 478,671 +0.00(+1.06%)
Mar 31, 2017 0.0846 0.0895 0.0844 0.0891 267,741 +0.00(+3.56%)
Mar 30, 2017 0.0861 0.0868 0.0841 0.0860 367,000 -0.00(-3.37%)
Mar 29, 2017 0.0853 0.0899 0.0853 0.0890 18,603 -0.00(-0.69%)
Mar 28, 2017 0.0936 0.0936 0.0831 0.0896 466,295 -0.01(-6.22%)
Mar 27, 2017 0.0980 0.0980 0.0800 0.0956 312,553 -0.00(-3.08%)
Mar 24, 2017 0.0999 0.1000 0.0913 0.0986 141,635 +0.00(+1.86%)
Mar 23, 2017 0.0978 0.0992 0.0911 0.0968 53,200 -0.00(-1.02%)
Mar 22, 2017 0.1070 0.1070 0.0950 0.0978 448,865 -0.01(-6.77%)
Mar 21, 2017 0.1002 0.1100 0.1001 0.1049 222,054 -0.00(-0.10%)
Mar 20, 2017 0.0951 0.1069 0.0951 0.1050 71,400 +0.00(+5.00%)
Mar 17, 2017 0.1035 0.1050 0.0995 0.1000 190,670 -0.00(-3.38%)
Mar 16, 2017 0.1050 0.1100 0.1035 0.1035 86,006 -0.00(-1.43%)
Mar 15, 2017 0.0988 0.1086 0.0916 0.1050 482,532 +0.01(+6.82%)
Mar 14, 2017 0.1000 0.1000 0.0940 0.0983 458,806 +0.00(+3.42%)
Mar 13, 2017 0.0950 0.1000 0.0930 0.0950 229,569 -0.00(-0.99%)
Mar 10, 2017 0.1000 0.1000 0.0960 0.0960 40,700 -0.00(-3.03%)
Mar 09, 2017 0.1000 0.1017 0.0980 0.0990 393,200 -0.00(-1.00%)
Mar 08, 2017 0.1024 0.1027 0.1000 0.1000 64,890 -0.00(-0.30%)
Mar 07, 2017 0.1001 0.1057 0.1001 0.1003 109,021 -0.01(-6.09%)
Mar 06, 2017 0.1017 0.1100 0.1010 0.1068 325,790 +0.00(+1.14%)
Mar 03, 2017 0.1036 0.1116 0.1035 0.1056 140,301 -0.00(-4.00%)
Mar 02, 2017 0.1100 0.1100 0.1030 0.1100 265,250 +0.00(+0.00%)
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.