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

Silver Bull Resources Inc (OP: SVBL )

0.1070 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, May 21, 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, 2019 0.0732 0.0750 0.0720 0.0735 106,300 +0.00(+2.08%)
May 30, 2019 0.0700 0.0750 0.0700 0.0720 71,200 -0.00(-4.00%)
May 29, 2019 0.0750 0.0750 0.0720 0.0750 18,000 +0.00(+2.74%)
May 28, 2019 0.0750 0.0755 0.0730 0.0730 166,182 +0.00(+0.00%)
May 24, 2019 0.0730 0.0755 0.0730 0.0730 33,000 -0.00(-2.41%)
May 23, 2019 0.0800 0.0800 0.0735 0.0748 220,395 +0.00(+0.00%)
May 22, 2019 0.0735 0.0760 0.0735 0.0748 34,712 +0.00(+1.77%)
May 21, 2019 0.0750 0.0750 0.0735 0.0735 43,057 -0.00(-2.00%)
May 20, 2019 0.0750 0.0800 0.0750 0.0750 64,699 +0.00(+1.63%)
May 17, 2019 0.0760 0.0760 0.0720 0.0738 179,400 -0.00(-2.25%)
May 16, 2019 0.0720 0.0755 0.0720 0.0755 12,200 +0.00(+4.86%)
May 15, 2019 0.0740 0.0755 0.0720 0.0720 191,222 -0.00(-2.70%)
May 14, 2019 0.0725 0.0749 0.0725 0.0740 80,889 +0.00(+2.07%)
May 13, 2019 0.0735 0.0750 0.0725 0.0725 71,293 -0.00(-2.68%)
May 10, 2019 0.0725 0.0760 0.0725 0.0745 43,100 +0.00(+2.76%)
May 09, 2019 0.0800 0.0800 0.0720 0.0725 61,745 +0.00(+0.14%)
May 08, 2019 0.0758 0.0758 0.0724 0.0724 306,955 -0.00(-4.49%)
May 07, 2019 0.0758 0.0760 0.0750 0.0758 398,234 -0.00(-0.26%)
May 06, 2019 0.0807 0.0835 0.0750 0.0760 258,371 -0.00(-5.47%)
May 03, 2019 0.0810 0.0875 0.0790 0.0804 119,400 -0.00(-3.83%)
May 02, 2019 0.0845 0.0890 0.0801 0.0836 196,499 +0.00(+1.95%)
May 01, 2019 0.0860 0.0989 0.0802 0.0820 419,518 -0.00(-1.80%)
Apr 30, 2019 0.0771 0.0850 0.0771 0.0835 34,360 +0.00(+2.45%)
Apr 29, 2019 0.0825 0.0836 0.0770 0.0815 125,324 -0.00(-4.12%)
Apr 26, 2019 0.0770 0.0850 0.0770 0.0850 93,300 +0.01(+10.39%)
Apr 25, 2019 0.0815 0.0853 0.0760 0.0770 330,482 -0.01(-14.35%)
Apr 24, 2019 0.0940 0.0940 0.0801 0.0899 184,485 -0.00(-0.11%)
Apr 23, 2019 0.0850 0.0900 0.0850 0.0900 64,600 +0.00(+5.88%)
Apr 22, 2019 0.0860 0.0915 0.0850 0.0850 172,500 -0.01(-7.61%)
Apr 18, 2019 0.0850 0.0959 0.0850 0.0920 82,100 -0.00(-3.16%)
Apr 17, 2019 0.0955 0.0997 0.0950 0.0950 110,694 +0.00(+0.00%)
Apr 16, 2019 0.0915 0.0993 0.0881 0.0950 147,651 +0.01(+6.74%)
Apr 15, 2019 0.0900 0.0952 0.0882 0.0890 211,580 -0.01(-7.29%)
Apr 12, 2019 0.0850 0.0960 0.0850 0.0960 206,200 +0.01(+9.09%)
Apr 11, 2019 0.0939 0.0939 0.0880 0.0880 165,579 -0.01(-7.37%)
Apr 10, 2019 0.1162 0.1162 0.0925 0.0950 52,050 -0.00(-3.06%)
Apr 09, 2019 0.0980 0.0980 0.0930 0.0980 128,011 +0.00(+1.24%)
Apr 08, 2019 0.0850 0.0995 0.0850 0.0968 53,986 +0.00(+3.09%)
Apr 05, 2019 0.0920 0.0939 0.0900 0.0939 125,800 +0.00(+1.95%)
Apr 04, 2019 0.0950 0.0965 0.0916 0.0921 133,500 +0.00(+0.11%)
Apr 03, 2019 0.0910 0.0950 0.0901 0.0920 211,795 +0.00(+0.00%)
Apr 02, 2019 0.0950 0.0950 0.0900 0.0920 141,850 +0.00(+0.11%)
Apr 01, 2019 0.0950 0.0970 0.0919 0.0919 58,555 -0.00(-3.26%)
Mar 29, 2019 0.1000 0.1000 0.0950 0.0950 82,400 -0.01(-5.00%)
Mar 28, 2019 0.1005 0.1024 0.1000 0.1000 185,176 -0.00(-0.40%)
Mar 27, 2019 0.1000 0.1007 0.1000 0.1004 98,565 +0.00(+0.30%)
Mar 26, 2019 0.1010 0.1050 0.1000 0.1001 98,867 -0.00(-3.75%)
Mar 25, 2019 0.1030 0.1050 0.1030 0.1040 189,740 -0.00(-0.48%)
Mar 22, 2019 0.1240 0.1240 0.1010 0.1045 60,100 +0.00(+0.87%)
Mar 21, 2019 0.1070 0.1074 0.1036 0.1036 265,600 -0.00(-3.18%)
Mar 20, 2019 0.0910 0.1070 0.0910 0.1070 175,189 +0.00(+1.90%)
Mar 19, 2019 0.1025 0.1066 0.1025 0.1050 96,299 +0.01(+5.53%)
Mar 18, 2019 0.0980 0.1050 0.0980 0.0995 312,800 +0.00(+1.22%)
Mar 15, 2019 0.0970 0.1000 0.0970 0.0983 196,800 +0.00(+2.82%)
Mar 14, 2019 0.0910 0.0958 0.0910 0.0956 66,825 -0.00(-1.95%)
Mar 13, 2019 0.0999 0.1069 0.0965 0.0975 143,700 -0.00(-1.52%)
Mar 12, 2019 0.1013 0.1013 0.0960 0.0990 108,450 +0.00(+0.61%)
Mar 11, 2019 0.0920 0.0990 0.0912 0.0984 173,720 +0.00(+3.58%)
Mar 08, 2019 0.1000 0.1000 0.0950 0.0950 60,400 -0.00(-4.04%)
Mar 07, 2019 0.1001 0.1001 0.0930 0.0990 223,200 -0.00(-1.00%)
Mar 06, 2019 0.0950 0.1020 0.0914 0.1000 306,120 +0.00(+1.21%)
Mar 05, 2019 0.1031 0.1031 0.0988 0.0988 475,197 -0.00(-2.56%)
Mar 04, 2019 0.1000 0.1034 0.0957 0.1014 429,503 -0.00(-3.43%)
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.