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

Silver Bull Resources Inc (OP: SVBL )

0.1071 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, May 28, 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 (%)
Nov 30, 2017 0.1250 0.1260 0.1206 0.1249 386,515 -0.00(-0.08%)
Nov 29, 2017 0.1374 0.1400 0.1221 0.1250 803,480 -0.02(-10.71%)
Nov 28, 2017 0.1590 0.1590 0.1373 0.1400 551,253 -0.02(-10.26%)
Nov 27, 2017 0.1440 0.1580 0.1410 0.1560 1,228,199 +0.02(+11.43%)
Nov 24, 2017 0.1470 0.1500 0.1380 0.1400 466,567 -0.01(-4.76%)
Nov 22, 2017 0.1175 0.1500 0.1175 0.1470 2,948,535 +0.03(+27.94%)
Nov 21, 2017 0.1100 0.1150 0.1059 0.1149 401,409 +0.00(+4.45%)
Nov 20, 2017 0.1079 0.1150 0.1062 0.1100 471,173 +0.00(+3.68%)
Nov 17, 2017 0.1000 0.1070 0.1000 0.1061 80,227 +0.00(+2.12%)
Nov 16, 2017 0.1000 0.1100 0.1000 0.1039 257,300 +0.00(+0.76%)
Nov 15, 2017 0.1010 0.1082 0.0900 0.1031 731,196 +0.00(+2.10%)
Nov 14, 2017 0.1000 0.1100 0.1000 0.1010 795,770 -0.00(-0.49%)
Nov 13, 2017 0.1078 0.1078 0.0965 0.1015 433,458 +0.00(+0.50%)
Nov 10, 2017 0.1079 0.1090 0.1000 0.1010 928,028 -0.01(-6.05%)
Nov 09, 2017 0.0875 0.1098 0.0838 0.1075 1,554,579 +0.02(+27.98%)
Nov 08, 2017 0.0812 0.0869 0.0803 0.0840 95,700 +0.00(+1.00%)
Nov 07, 2017 0.0855 0.0855 0.0815 0.0832 65,100 -0.00(-3.46%)
Nov 06, 2017 0.0810 0.0874 0.0810 0.0862 168,548 +0.00(+3.77%)
Nov 03, 2017 0.0846 0.0846 0.0776 0.0830 404,450 -0.01(-7.76%)
Nov 02, 2017 0.0870 0.0900 0.0780 0.0900 385,387 +0.00(+0.00%)
Nov 01, 2017 0.0892 0.0900 0.0840 0.0900 91,500 +0.00(+0.00%)
Oct 31, 2017 0.0900 0.0900 0.0840 0.0900 72,100 +0.00(+0.00%)
Oct 30, 2017 0.0920 0.0920 0.0878 0.0900 149,382 -0.00(-2.07%)
Oct 27, 2017 0.0890 0.0919 0.0875 0.0919 169,948 -0.00(-0.11%)
Oct 26, 2017 0.0801 0.0920 0.0801 0.0920 314,149 +0.00(+2.22%)
Oct 25, 2017 0.0930 0.0964 0.0900 0.0900 212,975 -0.01(-10.00%)
Oct 24, 2017 0.1050 0.1050 0.0913 0.1000 139,361 -0.00(-4.67%)
Oct 23, 2017 0.1021 0.1100 0.0942 0.1049 20,875 +0.00(+0.19%)
Oct 20, 2017 0.1010 0.1048 0.0941 0.1047 164,898 +0.00(+0.67%)
Oct 19, 2017 0.1050 0.1050 0.1010 0.1040 127,900 -0.00(-1.79%)
Oct 18, 2017 0.1040 0.1080 0.1010 0.1059 159,700 -0.00(-4.42%)
Oct 17, 2017 0.1080 0.1150 0.1061 0.1108 88,194 -0.00(-2.81%)
Oct 16, 2017 0.1080 0.1150 0.1080 0.1140 114,718 -0.00(-0.87%)
Oct 13, 2017 0.1132 0.1189 0.1081 0.1150 256,736 -0.00(-3.28%)
Oct 12, 2017 0.1200 0.1200 0.1100 0.1189 207,992 +0.01(+6.16%)
Oct 11, 2017 0.1040 0.1164 0.1040 0.1120 108,595 +0.01(+5.21%)
Oct 10, 2017 0.1000 0.1070 0.1000 0.1065 82,856 -0.00(-0.98%)
Oct 09, 2017 0.1000 0.1099 0.0950 0.1075 39,125 +0.01(+6.02%)
Oct 06, 2017 0.0987 0.1014 0.0975 0.1014 267,644 +0.01(+6.74%)
Oct 05, 2017 0.0986 0.0986 0.0950 0.0950 49,432 -0.00(-4.90%)
Oct 04, 2017 0.1030 0.1030 0.0998 0.0999 88,701 -0.00(-3.15%)
Oct 03, 2017 0.1018 0.1054 0.1001 0.1032 93,005 -0.00(-1.29%)
Oct 02, 2017 0.0990 0.1049 0.0986 0.1045 132,639 +0.00(+4.60%)
Sep 29, 2017 0.1000 0.1000 0.0922 0.0999 311,475 -0.00(-2.54%)
Sep 28, 2017 0.1049 0.1049 0.0970 0.1025 34,951 -0.00(-1.35%)
Sep 27, 2017 0.0980 0.1049 0.0961 0.1039 3,980 -0.00(-1.41%)
Sep 26, 2017 0.1000 0.1078 0.0917 0.1054 190,350 +0.00(+0.37%)
Sep 25, 2017 0.0950 0.1050 0.0924 0.1050 296,908 +0.01(+5.11%)
Sep 22, 2017 0.0983 0.1000 0.0951 0.0999 62,250 +0.00(+0.00%)
Sep 21, 2017 0.0949 0.0999 0.0920 0.0999 232,703 +0.00(+2.46%)
Sep 20, 2017 0.1000 0.1025 0.0914 0.0975 318,629 -0.00(-2.50%)
Sep 19, 2017 0.0975 0.1065 0.0901 0.1000 345,412 -0.00(-1.86%)
Sep 18, 2017 0.1050 0.1050 0.0951 0.1019 278,530 -0.00(-2.02%)
Sep 15, 2017 0.1100 0.1165 0.1040 0.1040 286,928 -0.01(-7.56%)
Sep 14, 2017 0.1100 0.1200 0.1100 0.1125 84,913 +0.00(+2.23%)
Sep 13, 2017 0.1152 0.1200 0.1100 0.1100 143,166 -0.01(-8.29%)
Sep 12, 2017 0.1150 0.1200 0.1113 0.1200 272,756 +0.00(+4.35%)
Sep 11, 2017 0.1200 0.1300 0.1101 0.1150 827,007 +0.00(+3.88%)
Sep 08, 2017 0.1122 0.1250 0.1102 0.1107 42,297 -0.01(-4.63%)
Sep 07, 2017 0.1290 0.1290 0.1126 0.1161 302,000 -0.00(-3.27%)
Sep 06, 2017 0.1200 0.1300 0.1121 0.1200 515,906 +0.01(+5.54%)
Sep 05, 2017 0.1100 0.1200 0.1050 0.1137 504,227 +0.01(+6.76%)
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.