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

Silver Bull Resources Inc (OP: SVBL )

0.0950 -0.0008 (-0.84%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 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 (%)
Jun 30, 2016 0.1350 0.1550 0.1326 0.1536 1,155,436 +0.02(+13.78%)
Jun 29, 2016 0.1200 0.1399 0.1200 0.1350 826,017 +0.02(+15.50%)
Jun 28, 2016 0.1116 0.1240 0.1116 0.1169 356,284 +0.01(+6.25%)
Jun 27, 2016 0.1235 0.1240 0.1100 0.1100 257,054 -0.01(-8.33%)
Jun 24, 2016 0.1062 0.1250 0.1062 0.1200 541,987 +0.01(+7.14%)
Jun 23, 2016 0.1050 0.1120 0.1046 0.1120 257,871 -0.00(-0.02%)
Jun 22, 2016 0.1094 0.1180 0.1050 0.1120 232,202 -0.00(-1.74%)
Jun 21, 2016 0.1116 0.1140 0.1093 0.1140 175,061 +0.00(+3.64%)
Jun 20, 2016 0.1150 0.1150 0.1080 0.1100 240,044 -0.00(-2.65%)
Jun 17, 2016 0.1090 0.1130 0.1090 0.1130 175,359 +0.01(+6.81%)
Jun 16, 2016 0.1093 0.1150 0.1058 0.1058 492,487 -0.00(-2.73%)
Jun 15, 2016 0.1085 0.1109 0.1039 0.1088 241,577 +0.00(+2.09%)
Jun 14, 2016 0.1100 0.1100 0.1000 0.1065 358,001 -0.00(-2.25%)
Jun 13, 2016 0.1035 0.1135 0.1035 0.1090 459,887 +0.01(+5.31%)
Jun 10, 2016 0.1000 0.1040 0.0980 0.1035 373,092 +0.00(+3.50%)
Jun 09, 2016 0.1019 0.1019 0.0960 0.1000 683,803 -0.00(-0.99%)
Jun 08, 2016 0.1093 0.1100 0.1000 0.1010 1,362,496 -0.00(-4.45%)
Jun 07, 2016 0.1080 0.1100 0.1005 0.1057 312,001 -0.01(-9.89%)
Jun 06, 2016 0.0999 0.1173 0.0999 0.1173 364,785 +0.02(+17.42%)
Jun 03, 2016 0.0940 0.0999 0.0900 0.0999 1,013,228 +0.01(+11.00%)
Jun 02, 2016 0.0999 0.0999 0.0851 0.0900 44,000 +0.00(+0.00%)
Jun 01, 2016 0.0830 0.0900 0.0823 0.0900 72,190 +0.01(+8.43%)
May 31, 2016 0.0841 0.0850 0.0800 0.0830 192,307 -0.00(-3.49%)
May 27, 2016 0.0860 0.0860 0.0860 0 -0.00(-0.23%)
May 26, 2016 0.0884 0.0884 0.0860 0.0862 222,075 -0.00(-2.05%)
May 25, 2016 0.0929 0.0929 0.0860 0.0880 269,030 +0.00(+2.80%)
May 24, 2016 0.0900 0.0900 0.0856 0.0856 61,375 -0.00(-4.89%)
May 23, 2016 0.0900 0.0900 0.0871 0.0900 34,455 +0.00(+0.00%)
May 20, 2016 0.0846 0.0900 0.0846 0.0900 130,250 +0.00(+3.69%)
May 19, 2016 0.0863 0.0902 0.0833 0.0868 68,796 +0.00(+0.93%)
May 18, 2016 0.0920 0.0920 0.0811 0.0860 95,696 -0.01(-6.52%)
May 17, 2016 0.0840 0.0945 0.0840 0.0920 634,759 +0.00(+2.22%)
May 16, 2016 0.0909 0.0950 0.0883 0.0900 436,614 -0.00(-0.44%)
May 13, 2016 0.0900 0.0950 0.0887 0.0904 243,539 +0.00(+0.44%)
May 12, 2016 0.1000 0.1000 0.0900 0.0900 148,950 +0.00(+0.00%)
May 11, 2016 0.0950 0.0950 0.0900 0.0900 257,591 -0.00(-5.01%)
May 10, 2016 0.0920 0.0950 0.0850 0.0948 272,813 -0.00(-0.26%)
May 09, 2016 0.1103 0.1125 0.0821 0.0950 744,676 -0.02(-17.39%)
May 06, 2016 0.1150 0.1150 0.1080 0.1150 310,465 +0.01(+7.95%)
May 05, 2016 0.1199 0.1200 0.1051 0.1065 392,980 -0.00(-3.15%)
May 04, 2016 0.1030 0.1207 0.1030 0.1100 442,644 +0.01(+10.00%)
May 03, 2016 0.1110 0.1150 0.1000 0.1000 309,444 -0.01(-9.09%)
May 02, 2016 0.1150 0.1239 0.1050 0.1100 713,245 -0.00(-1.61%)
Apr 29, 2016 0.0975 0.1450 0.0975 0.1118 1,253,722 +0.00(+2.66%)
Apr 28, 2016 0.1075 0.1100 0.0975 0.1089 217,175 +0.00(+3.71%)
Apr 27, 2016 0.1000 0.1050 0.1000 0.1050 132,850 +0.00(+5.00%)
Apr 26, 2016 0.0948 0.1050 0.0600 0.1000 328,149 +0.00(+0.00%)
Apr 25, 2016 0.1050 0.1050 0.0917 0.1000 191,498 -0.00(-4.76%)
Apr 22, 2016 0.1075 0.1075 0.0950 0.1050 204,912 -0.00(-1.78%)
Apr 21, 2016 0.1038 0.1140 0.0960 0.1069 468,773 -0.00(-2.82%)
Apr 20, 2016 0.1250 0.1250 0.1000 0.1100 694,394 +0.00(+0.00%)
Apr 19, 2016 0.1075 0.1250 0.1000 0.1100 611,777 +0.00(+4.36%)
Apr 18, 2016 0.0900 0.1170 0.0792 0.1054 1,531,519 +0.02(+18.43%)
Apr 15, 2016 0.0819 0.0890 0.0800 0.0890 481,460 +0.02(+22.76%)
Apr 14, 2016 0.0790 0.0820 0.0725 0.0725 173,500 -0.00(-3.46%)
Apr 13, 2016 0.0765 0.0833 0.0751 0.0751 219,700 -0.00(-1.83%)
Apr 12, 2016 0.0781 0.0885 0.0765 0.0765 703,573 -0.00(-4.26%)
Apr 11, 2016 0.0695 0.0800 0.0657 0.0799 506,031 +0.01(+17.85%)
Apr 08, 2016 0.0595 0.0700 0.0590 0.0678 305,231 +0.01(+13.95%)
Apr 07, 2016 0.0544 0.0599 0.0540 0.0595 186,594 +0.00(+8.78%)
Apr 06, 2016 0.0556 0.0589 0.0516 0.0547 256,670 -0.00(-0.73%)
Apr 05, 2016 0.0530 0.0551 0.0526 0.0551 415,566 +0.00(+3.96%)
Apr 04, 2016 0.0520 0.0530 0.0520 0.0530 76,166 +0.00(+1.92%)
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.