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

Silver Bull Resources Inc (OP: SVBL )

0.1000 -0.0099 (-9.01%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 3, 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 (%)
Jul 29, 2016 0.1680 0.1700 0.1590 0.1600 328,700 -0.00(-1.30%)
Jul 28, 2016 0.1715 0.1715 0.1589 0.1621 519,557 +0.00(+1.31%)
Jul 27, 2016 0.1530 0.1600 0.1500 0.1600 268,186 +0.01(+6.67%)
Jul 26, 2016 0.1504 0.1535 0.1450 0.1500 202,850 -0.00(-0.26%)
Jul 25, 2016 0.1590 0.1590 0.1470 0.1504 351,719 -0.01(-5.42%)
Jul 22, 2016 0.1400 0.1594 0.1380 0.1590 554,115 +0.02(+14.39%)
Jul 21, 2016 0.1360 0.1450 0.1360 0.1390 305,182 +0.00(+2.21%)
Jul 20, 2016 0.1371 0.1420 0.1355 0.1360 150,291 -0.00(-2.79%)
Jul 19, 2016 0.1400 0.1410 0.1370 0.1399 760,408 +0.00(+0.00%)
Jul 18, 2016 0.1500 0.1500 0.1354 0.1399 1,268,387 -0.01(-6.86%)
Jul 15, 2016 0.1490 0.1552 0.1480 0.1502 766,612 +0.00(+0.07%)
Jul 14, 2016 0.1550 0.1550 0.1480 0.1501 725,270 -0.01(-6.19%)
Jul 13, 2016 0.1490 0.1737 0.1490 0.1600 699,614 +0.01(+7.38%)
Jul 12, 2016 0.1600 0.1650 0.1480 0.1490 938,582 -0.00(-2.93%)
Jul 11, 2016 0.1500 0.1630 0.1500 0.1535 1,203,867 +0.01(+4.59%)
Jul 08, 2016 0.1537 0.1430 0.1468 902,725 -0.01(-4.52%)
Jul 07, 2016 0.1760 0.1790 0.1411 0.1537 550,761 -0.01(-6.79%)
Jul 05, 2016 0.1835 0.1900 0.1600 0.1649 1,018,189 -0.01(-3.00%)
Jul 01, 2016 0.1700 0.1700 0.1700 0 +0.02(+10.68%)
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%)
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.