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, 2018 0.1463 0.1463 0.1422 0.1445 203,500 -0.00(-0.34%)
May 30, 2018 0.1420 0.1463 0.1390 0.1450 679,800 +0.00(+1.33%)
May 29, 2018 0.1414 0.1431 0.1390 0.1431 298,177 +0.00(+0.35%)
May 25, 2018 0.1426 0.1426 0.1426 0 +0.00(+0.71%)
May 24, 2018 0.1345 0.1422 0.1345 0.1416 230,995 +0.01(+3.81%)
May 23, 2018 0.1350 0.1369 0.1300 0.1364 313,159 +0.00(+3.53%)
May 22, 2018 0.1320 0.1355 0.1280 0.1318 349,133 -0.00(-0.19%)
May 21, 2018 0.1375 0.1375 0.1300 0.1320 241,775 -0.00(-2.58%)
May 18, 2018 0.1400 0.1400 0.1331 0.1355 148,489 -0.00(-1.99%)
May 17, 2018 0.1400 0.1400 0.1210 0.1383 126,664 -0.00(-0.54%)
May 16, 2018 0.1392 0.1400 0.1310 0.1390 220,644 -0.00(-1.42%)
May 15, 2018 0.1440 0.1450 0.1410 0.1410 305,384 -0.00(-2.69%)
May 14, 2018 0.1490 0.1490 0.1430 0.1449 455,132 -0.00(-2.75%)
May 11, 2018 0.1490 0.1490 0.1450 0.1490 110,700 +0.00(+0.00%)
May 10, 2018 0.1499 0.1500 0.1420 0.1490 309,132 -0.00(-0.60%)
May 09, 2018 0.1460 0.1524 0.1460 0.1499 140,200 +0.00(+1.97%)
May 08, 2018 0.1500 0.1525 0.1470 0.1470 162,200 -0.00(-2.00%)
May 07, 2018 0.1500 0.1525 0.1475 0.1500 120,748 +0.00(+0.44%)
May 04, 2018 0.1508 0.1508 0.1466 0.1494 119,219 -0.00(-0.46%)
May 03, 2018 0.1519 0.1541 0.1500 0.1500 339,975 -0.00(-1.29%)
May 02, 2018 0.1513 0.1560 0.1511 0.1520 165,095 +0.00(+1.23%)
May 01, 2018 0.1582 0.1593 0.1500 0.1501 455,347 -0.01(-5.77%)
Apr 30, 2018 0.1675 0.1682 0.1593 0.1593 286,225 -0.01(-5.94%)
Apr 27, 2018 0.1730 0.1730 0.1675 0.1694 86,340 -0.00(-2.07%)
Apr 26, 2018 0.1704 0.1740 0.1700 0.1730 101,100 -0.00(-1.70%)
Apr 25, 2018 0.1710 0.1760 0.1710 0.1760 74,350 +0.00(+0.00%)
Apr 24, 2018 0.1703 0.1770 0.1703 0.1760 85,985 +0.00(+1.07%)
Apr 23, 2018 0.1800 0.1850 0.1721 0.1741 286,925 -0.01(-6.02%)
Apr 20, 2018 0.1835 0.1853 0.1796 0.1853 213,325 +0.00(+1.36%)
Apr 19, 2018 0.1850 0.1850 0.1801 0.1828 179,218 -0.00(-1.18%)
Apr 18, 2018 0.1790 0.1850 0.1750 0.1850 1,022,628 +0.01(+5.84%)
Apr 17, 2018 0.1745 0.1748 0.1700 0.1748 331,856 +0.00(+1.19%)
Apr 16, 2018 0.1800 0.1800 0.1700 0.1727 289,980 +0.00(+0.10%)
Apr 13, 2018 0.1740 0.1749 0.1700 0.1726 116,684 -0.00(-1.34%)
Apr 12, 2018 0.1720 0.1765 0.1678 0.1749 104,614 -0.00(-0.06%)
Apr 11, 2018 0.1736 0.1770 0.1721 0.1750 539,412 +0.00(+1.45%)
Apr 10, 2018 0.1700 0.1750 0.1700 0.1725 235,702 +0.00(+0.67%)
Apr 09, 2018 0.1720 0.1799 0.1675 0.1714 190,691 -0.00(-0.31%)
Apr 06, 2018 0.1750 0.1750 0.1675 0.1719 103,852 -0.00(-1.72%)
Apr 05, 2018 0.1702 0.1750 0.1700 0.1749 102,736 +0.00(+2.28%)
Apr 04, 2018 0.1750 0.1750 0.1701 0.1710 88,796 -0.00(-2.23%)
Apr 03, 2018 0.1800 0.1800 0.1710 0.1749 162,739 -0.00(-0.06%)
Apr 02, 2018 0.1744 0.1752 0.1720 0.1750 152,475 +0.00(+0.86%)
Mar 29, 2018 0.1735 0.1735 0.1735 0 +0.00(+0.29%)
Mar 28, 2018 0.1870 0.1870 0.1700 0.1730 703,771 -0.01(-7.49%)
Mar 27, 2018 0.1870 0.1900 0.1815 0.1870 363,289 -0.01(-2.81%)
Mar 26, 2018 0.1870 0.2000 0.1845 0.1924 1,402,375 +0.01(+6.89%)
Mar 23, 2018 0.1775 0.1800 0.1725 0.1800 108,377 +0.01(+3.39%)
Mar 22, 2018 0.1790 0.1790 0.1725 0.1741 89,666 -0.00(-2.74%)
Mar 21, 2018 0.1757 0.1790 0.1701 0.1790 302,350 +0.00(+1.88%)
Mar 20, 2018 0.1799 0.1799 0.1701 0.1757 175,905 -0.00(-2.33%)
Mar 19, 2018 0.1764 0.1799 0.1660 0.1799 168,034 +0.01(+6.45%)
Mar 16, 2018 0.1607 0.1700 0.1570 0.1690 147,195 +0.01(+3.74%)
Mar 15, 2018 0.1610 0.1630 0.1585 0.1629 141,638 +0.00(+0.11%)
Mar 14, 2018 0.1575 0.1660 0.1535 0.1627 288,248 +0.00(+1.70%)
Mar 13, 2018 0.1769 0.1769 0.1600 0.1600 401,447 -0.02(-9.60%)
Mar 12, 2018 0.1715 0.1800 0.1700 0.1770 388,117 +0.00(+0.28%)
Mar 09, 2018 0.1705 0.1765 0.1677 0.1765 395,097 +0.01(+3.88%)
Mar 08, 2018 0.1755 0.1755 0.1650 0.1699 205,212 -0.00(-1.68%)
Mar 07, 2018 0.1795 0.1800 0.1700 0.1728 134,545 -0.01(-3.95%)
Mar 06, 2018 0.1600 0.1849 0.1588 0.1799 580,060 +0.02(+13.36%)
Mar 05, 2018 0.1580 0.1587 0.1540 0.1587 387,480 +0.00(+2.52%)
Mar 02, 2018 0.1470 0.1549 0.1420 0.1548 434,414 +0.01(+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.