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

Silver Bull Resources Inc (OP: SVBL )

0.1070 -0.0068 (-5.98%)
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 21, 2024 0.1071 0.1170 0.1050 0.1070 32,514 -0.01(-5.98%)
May 20, 2024 0.1158 0.1158 0.1050 0.1138 27,212 +0.00(+3.45%)
May 17, 2024 0.1100 0.1158 0.1075 0.1100 17,650 -0.00(-1.79%)
May 16, 2024 0.1100 0.1138 0.1100 0.1120 13,600 -0.00(-3.28%)
May 15, 2024 0.1133 0.1158 0.1100 0.1158 29,893 +0.01(+5.18%)
May 14, 2024 0.1101 0.1101 0.1100 0.1101 263 +0.00(+0.09%)
May 13, 2024 0.1000 0.1165 0.1000 0.1100 19,263 -0.01(-5.58%)
May 09, 2024 0.1165 0 +0.01(+5.91%)
May 07, 2024 0.1100 0 +0.00(+0.00%)
May 06, 2024 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
May 03, 2024 0.1100 0.1100 0.1100 0.1100 250 +0.00(+0.00%)
May 02, 2024 0.1100 0.1103 0.1100 0.1100 11,250 -0.00(-2.22%)
May 01, 2024 0.1041 0.1139 0.0972 0.1125 14,457 -0.00(-3.43%)
Apr 30, 2024 0.1165 0.1165 0.1165 0.1165 2,000 +0.00(+1.30%)
Apr 29, 2024 0.1189 0.1189 0.1150 0.1150 20,825 -0.00(-0.61%)
Apr 26, 2024 0.1157 0.1157 0.1157 0.1157 113 -0.01(-9.25%)
Apr 24, 2024 0.1275 0 +0.01(+4.68%)
Apr 22, 2024 0.1218 45 +0.00(+1.75%)
Apr 19, 2024 0.1220 0.1279 0.1197 0.1197 29,500 -0.01(-7.92%)
Apr 18, 2024 0.1300 0.1300 0.1300 0.1300 2,843 +0.01(+5.69%)
Apr 17, 2024 0.1260 0.1260 0.1230 0.1230 250 +0.00(+0.82%)
Apr 16, 2024 0.1272 0.1272 0.1220 0.1220 16,001 -0.00(-0.49%)
Apr 15, 2024 0.1226 0.1226 0.1226 0.1226 290 -0.00(-0.73%)
Apr 12, 2024 0.1235 0.1308 0.1235 0.1235 13,617 +0.00(+0.82%)
Apr 11, 2024 0.1286 0.1320 0.1225 0.1225 13,500 -0.01(-3.92%)
Apr 09, 2024 0.1275 0 -0.00(-1.32%)
Apr 08, 2024 0.1333 0.1333 0.1292 0.1292 5,400 +0.00(+3.36%)
Apr 05, 2024 0.1367 0.1388 0.1250 0.1250 9,250 -0.01(-8.56%)
Apr 04, 2024 0.1279 0.1367 0.1229 0.1367 13,684 +0.01(+6.80%)
Apr 03, 2024 0.1280 0.1280 0.1280 0.1280 7,502 +0.00(+2.40%)
Apr 02, 2024 0.1250 0.1250 0.1210 0.1250 2,300 -0.01(-4.94%)
Apr 01, 2024 0.1367 0.1367 0.1315 0.1315 7,600 +0.01(+5.20%)
Mar 28, 2024 0.1250 0.1250 0.1250 0.1250 5,812 +0.00(+0.81%)
Mar 27, 2024 0.1308 0.1312 0.1240 0.1240 17,250 -0.01(-5.20%)
Mar 26, 2024 0.1308 0.1308 0.1308 0.1308 1,218 +0.01(+4.64%)
Mar 25, 2024 0.1250 0.1259 0.1250 0.1250 20,007 -0.01(-8.56%)
Mar 21, 2024 0.1367 0 +0.00(+0.51%)
Mar 20, 2024 0.1360 0.1360 0.1360 0.1360 665 +0.01(+5.84%)
Mar 19, 2024 0.1285 0.1285 0.1285 0.1285 352 +0.00(+2.64%)
Mar 18, 2024 0.1365 0.1365 0.1252 0.1252 7,100 +0.00(+0.08%)
Mar 15, 2024 0.1251 0.1251 0.1251 0.1251 300 +0.00(+0.00%)
Mar 13, 2024 0.1251 6 +0.00(+0.00%)
Mar 12, 2024 0.1251 0.1251 0.1251 0.1251 100 +0.00(+0.08%)
Mar 11, 2024 0.1250 0.1250 0.1250 0.1250 1,100 -0.00(-0.79%)
Mar 08, 2024 0.1300 0.1340 0.1260 0.1260 11,360 -0.00(-3.08%)
Mar 07, 2024 0.1300 0.1327 0.1300 0.1300 54,000 -0.00(-2.18%)
Mar 06, 2024 0.1398 0.1398 0.1251 0.1329 13,000 +0.01(+6.32%)
Mar 05, 2024 0.1250 0.1398 0.1250 0.1250 3,823 -0.01(-7.41%)
Mar 04, 2024 0.1399 0.1399 0.1350 0.1350 6,633 -0.00(-3.43%)
Mar 01, 2024 0.1342 0.1398 0.1285 0.1398 17,525 +0.01(+7.54%)
Feb 29, 2024 0.1300 0.1399 0.1300 0.1300 35,254 +0.00(+0.00%)
Feb 28, 2024 0.1300 0.1300 0.1300 0.1300 8,974 +0.00(+1.01%)
Feb 27, 2024 0.1192 0.1287 0.1192 0.1287 80,013 +0.00(+2.96%)
Feb 26, 2024 0.1250 0.1250 0.1250 0.1250 2,026 -0.00(-0.40%)
Feb 22, 2024 0.1255 63 -0.01(-6.83%)
Feb 21, 2024 0.1347 0.1347 0.1347 0.1347 10,000 -0.01(-3.72%)
Feb 20, 2024 0.1336 0.1399 0.1336 0.1399 25,166 +0.02(+21.65%)
Feb 16, 2024 0.1159 0.1159 0.1150 0.1150 3,750 -0.00(-0.78%)
Feb 15, 2024 0.1159 0.1159 0.1159 0.1159 100 +0.00(+0.78%)
Feb 14, 2024 0.1202 0.1202 0.1150 0.1150 390 +0.01(+4.55%)
Feb 13, 2024 0.1170 0.1200 0.1100 0.1100 97,750 -0.01(-9.54%)
Feb 12, 2024 0.1150 0.1216 0.1150 0.1216 6,975 +0.00(+0.16%)
Feb 09, 2024 0.1174 0.1264 0.1174 0.1214 78,258 +0.00(+1.34%)
Feb 08, 2024 0.1180 0.1198 0.1150 0.1198 3,375 +0.00(+4.17%)
Feb 06, 2024 0.1150 0 +0.00(+0.00%)
Feb 05, 2024 0.1150 0.1150 0.1150 0.1150 3,289 -0.00(-2.13%)
Feb 02, 2024 0.1150 0.1206 0.1150 0.1175 1,600 +0.00(+2.17%)
Feb 01, 2024 0.1150 0.1150 0.1150 0.1150 533 -0.00(-3.04%)
Jan 30, 2024 0.1186 0 -0.00(-2.71%)
Jan 24, 2024 0.1219 0 +0.00(+3.48%)
Jan 23, 2024 0.1180 0.1180 0.1177 0.1178 99,657 +0.01(+5.18%)
Jan 22, 2024 0.1074 0.1120 0.1050 0.1120 15,404 +0.01(+6.67%)
Jan 19, 2024 0.1050 0.1050 0.1050 0.1050 18,600 +0.00(+0.96%)
Jan 18, 2024 0.1040 0.1040 0.1040 0.1040 1,138 -0.00(-4.24%)
Jan 17, 2024 0.1100 0.1220 0.1086 0.1086 65,832 -0.01(-10.47%)
Jan 16, 2024 0.1060 0.1232 0.1041 0.1213 11,964 +0.02(+14.43%)
Jan 12, 2024 0.1060 0.1060 0.1060 0.1060 3,925 -0.00(-3.11%)
Jan 09, 2024 0.1094 58 -0.00(-1.17%)
Jan 08, 2024 0.1094 0.1121 0.1085 0.1107 12,011 +0.01(+13.31%)
Jan 04, 2024 0.0977 2,500 -0.00(-3.65%)
Jan 02, 2024 0.1014 3,457 -0.00(-0.10%)
Dec 29, 2023 0.1016 0.1095 0.1015 0.1015 4,100 +0.00(+0.30%)
Dec 28, 2023 0.1015 0.1015 0.1011 0.1012 964 -0.01(-6.73%)
Dec 27, 2023 0.0982 0.1100 0.0962 0.1085 5,050 -0.01(-6.14%)
Dec 26, 2023 0.1400 0.1400 0.1156 0.1156 7,224 +0.01(+5.76%)
Dec 22, 2023 0.1000 0.1093 0.0979 0.1093 2,893 +0.00(+0.74%)
Dec 21, 2023 0.1052 0.1085 0.1052 0.1085 6,510 +0.00(+3.33%)
Dec 20, 2023 0.0950 0.1050 0.0950 0.1050 20,549 +0.01(+10.53%)
Dec 19, 2023 0.0959 0.0959 0.0930 0.0950 22,075 -0.01(-10.38%)
Dec 18, 2023 0.1060 0.1060 0.1060 0.1060 474 -0.00(-0.93%)
Dec 15, 2023 0.1080 0.1080 0.1070 0.1070 3,700 +0.02(+17.58%)
Dec 14, 2023 0.0935 0.0944 0.0910 0.0910 23,396 +0.00(+1.11%)
Dec 13, 2023 0.0940 0.1070 0.0900 0.0900 24,350 -0.01(-6.74%)
Dec 12, 2023 0.0933 0.1064 0.0925 0.0965 6,650 -0.00(-2.82%)
Dec 11, 2023 0.1000 0.1000 0.0957 0.0993 4,837 +0.01(+6.09%)
Dec 08, 2023 0.1025 0.1025 0.0930 0.0936 35,412 -0.00(-2.30%)
Dec 07, 2023 0.0958 0.0958 0.0958 0.0958 636 +0.00(+0.74%)
Dec 06, 2023 0.1000 0.1000 0.0951 0.0951 22,375 -0.00(-4.90%)
Dec 05, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+4.38%)
Dec 01, 2023 0.0958 0 +0.01(+12.71%)
Nov 30, 2023 0.0850 0.0850 0.0850 0.0850 10,013 +0.01(+13.33%)
Nov 29, 2023 0.0850 0.0880 0.0726 0.0750 100,502 +0.00(+1.21%)
Nov 28, 2023 0.0722 0.0805 0.0720 0.0741 51,127 -0.01(-7.26%)
Nov 27, 2023 0.0800 0.0821 0.0702 0.0799 22,410 -0.00(-0.13%)
Nov 24, 2023 0.0769 0.0800 0.0736 0.0800 450 +0.00(+0.00%)
Nov 22, 2023 0.0710 0.0800 0.0710 0.0800 1,100 +0.01(+12.52%)
Nov 21, 2023 0.0799 0.0799 0.0711 0.0711 12,375 -0.00(-1.25%)
Nov 20, 2023 0.0715 0.0720 0.0710 0.0720 50,627 -0.00(-4.00%)
Nov 17, 2023 0.0779 0.0779 0.0750 0.0750 52,860 +0.01(+11.94%)
Nov 16, 2023 0.0670 0.0670 0.0670 0.0670 1,250 -0.01(-16.25%)
Nov 15, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+5.12%)
Nov 14, 2023 0.0761 0.0761 0.0761 0.0761 4,500 +0.00(+0.26%)
Nov 13, 2023 0.0759 0.0759 0.0759 0.0759 563 -0.00(-5.01%)
Nov 10, 2023 0.0799 0.0799 0.0750 0.0799 1,900 -0.00(-4.65%)
Nov 07, 2023 0.0838 52 -0.00(-4.77%)
Nov 06, 2023 0.0880 0.0880 0.0880 0.0880 9,500 +0.00(+3.41%)
Nov 03, 2023 0.0767 0.0851 0.0767 0.0851 48,375 +0.01(+10.23%)
Nov 02, 2023 0.0700 0.0772 0.0700 0.0772 10,313 +0.00(+1.18%)
Nov 01, 2023 0.0825 0.0825 0.0710 0.0763 17,500 -0.01(-8.07%)
Oct 31, 2023 0.0677 0.0830 0.0676 0.0830 6,913 +0.01(+16.90%)
Oct 30, 2023 0.0711 0.0711 0.0710 0.0710 100,000 -0.00(-5.59%)
Oct 27, 2023 0.0796 0.0796 0.0752 0.0752 1,037 -0.00(-0.53%)
Oct 25, 2023 0.0756 0 +0.00(+2.86%)
Oct 24, 2023 0.0727 0.0735 0.0717 0.0735 54,600 -0.01(-8.13%)
Oct 23, 2023 0.0710 0.0800 0.0710 0.0800 32,500 +0.00(+0.00%)
Oct 20, 2023 0.0699 0.0800 0.0699 0.0800 2,114 +0.01(+8.84%)
Oct 19, 2023 0.0751 0.0751 0.0730 0.0735 1,723 -0.01(-11.98%)
Oct 18, 2023 0.0800 0.0835 0.0730 0.0835 80,437 +0.00(+4.38%)
Oct 17, 2023 0.0727 0.0800 0.0700 0.0800 21,502 +0.00(+3.90%)
Oct 13, 2023 0.0770 0 -0.00(-1.41%)
Oct 12, 2023 0.0781 0.0781 0.0781 0.0781 2,000 -0.00(-1.26%)
Oct 11, 2023 0.0780 0.0791 0.0780 0.0791 2,350 +0.00(+2.06%)
Oct 10, 2023 0.0750 0.0775 0.0750 0.0775 15,539 +0.01(+10.56%)
Oct 09, 2023 0.0876 0.0876 0.0680 0.0701 111,957 -0.01(-10.13%)
Oct 06, 2023 0.0840 0.0840 0.0780 0.0780 17,263 +0.00(+0.00%)
Oct 05, 2023 0.0780 0.0780 0.0780 0.0780 3,144 -0.00(-2.50%)
Oct 03, 2023 0.0800 50 +0.00(+2.56%)
Oct 02, 2023 0.0800 0.0891 0.0780 0.0780 41,473 -0.01(-12.36%)
Sep 29, 2023 0.0890 0.0890 0.0890 0.0890 2,000 +0.01(+9.34%)
Sep 28, 2023 0.0776 0.0814 0.0776 0.0814 17,301 +0.00(+1.75%)
Sep 26, 2023 0.0800 13 +0.00(+0.00%)
Sep 22, 2023 0.0800 0 -0.00(-2.79%)
Sep 21, 2023 0.0825 0.0825 0.0823 0.0823 9,001 -0.00(-3.18%)
Sep 20, 2023 0.0850 0.0850 0.0850 0.0850 9,500 -0.00(-3.41%)
Sep 19, 2023 0.0810 0.0880 0.0810 0.0880 13,000 +0.01(+8.51%)
Sep 15, 2023 0.0811 0 -0.00(-4.59%)
Sep 13, 2023 0.0850 0 +0.00(+1.19%)
Sep 11, 2023 0.0840 0 +0.00(+5.00%)
Sep 08, 2023 0.0900 0.1000 0.0750 0.0800 104,408 +0.00(+4.85%)
Sep 07, 2023 0.0770 0.0770 0.0735 0.0763 35,125 +0.00(+3.81%)
Sep 06, 2023 0.0660 0.0735 0.0660 0.0735 12,608 +0.01(+11.36%)
Sep 05, 2023 0.0690 0.0690 0.0660 0.0660 29,282 -0.00(-5.44%)
Sep 01, 2023 0.0698 0.0698 0.0698 0.0698 220 +0.00(+0.00%)
Aug 31, 2023 0.0660 0.0735 0.0660 0.0698 4,167 +0.00(+3.41%)
Aug 30, 2023 0.0680 0.0680 0.0675 0.0675 15,500 +0.00(+0.00%)
Aug 29, 2023 0.0610 0.0700 0.0600 0.0675 19,994 -0.00(-3.57%)
Aug 28, 2023 0.0670 0.0735 0.0650 0.0700 6,800 -0.00(-6.67%)
Aug 25, 2023 0.0600 0.0750 0.0600 0.0750 4,400 +0.01(+25.00%)
Aug 24, 2023 0.0700 0.0768 0.0600 0.0600 440,902 -0.02(-22.08%)
Aug 22, 2023 0.0770 0 +0.00(+4.76%)
Aug 21, 2023 0.0661 0.0759 0.0661 0.0735 53,852 -0.00(-4.55%)
Aug 18, 2023 0.0800 0.0800 0.0770 0.0770 478 +0.00(+4.90%)
Aug 17, 2023 0.0684 0.0750 0.0675 0.0734 27,537 +0.01(+11.04%)
Aug 16, 2023 0.0900 0.0900 0.0660 0.0661 102,925 -0.01(-9.45%)
Aug 15, 2023 0.0750 0.0750 0.0730 0.0730 13,000 -0.00(-1.75%)
Aug 14, 2023 0.0720 0.0743 0.0720 0.0743 27,900 +0.00(+4.65%)
Aug 11, 2023 0.0780 0.0792 0.0680 0.0710 140,450 -0.01(-7.55%)
Aug 10, 2023 0.0800 0.0800 0.0750 0.0768 200,000 -0.01(-14.57%)
Aug 09, 2023 0.0960 0.0960 0.0750 0.0899 1,198,997 -0.02(-18.64%)
Aug 08, 2023 0.1105 0.1105 0.1105 0.1105 702 +0.01(+7.80%)
Aug 04, 2023 0.1025 0 +0.00(+2.50%)
Aug 03, 2023 0.1000 0.1000 0.1000 0.1000 1,468 +0.00(+0.00%)
Aug 01, 2023 0.1000 0 +0.00(+0.00%)
Jul 31, 2023 0.1100 0.1100 0.1000 0.1000 3,339 +0.00(+0.00%)
Jul 28, 2023 0.1130 0.1130 0.1000 0.1000 5,002 -0.01(-9.09%)
Jul 27, 2023 0.1000 0.1112 0.1000 0.1100 26,250 -0.00(-2.65%)
Jul 26, 2023 0.1128 0.1130 0.1128 0.1130 4,351 +0.01(+12.77%)
Jul 25, 2023 0.1002 0.1025 0.1002 0.1002 407 -0.00(-4.57%)
Jul 24, 2023 0.1025 0.1050 0.1025 0.1050 11,044 -0.00(-1.22%)
Jul 21, 2023 0.1088 0.1088 0.1056 0.1063 471 +0.00(+1.24%)
Jul 20, 2023 0.1125 0.1125 0.1050 0.1050 21,275 -0.00(-2.33%)
Jul 19, 2023 0.1197 0.1197 0.1075 0.1075 38,289 -0.00(-2.36%)
Jul 18, 2023 0.1100 0.1249 0.1100 0.1101 9,826 -0.01(-9.61%)
Jul 17, 2023 0.1100 0.1218 0.1100 0.1218 11,963 +0.00(+1.50%)
Jul 13, 2023 0.1200 0 -0.00(-0.08%)
Jul 10, 2023 0.1201 0 +0.00(+0.08%)
Jul 06, 2023 0.1200 0 -0.01(-5.44%)
Jul 05, 2023 0.1250 0.1269 0.1250 0.1269 1,413 -0.00(-2.38%)
Jun 30, 2023 0.1300 25 +0.01(+10.54%)
Jun 28, 2023 0.1176 25 -0.01(-8.13%)
Jun 26, 2023 0.1280 7 +0.00(+0.23%)
Jun 21, 2023 0.1277 0 -0.01(-8.79%)
Jun 20, 2023 0.1398 0.1400 0.1398 0.1400 16,500 +0.01(+9.38%)
Jun 15, 2023 0.1280 52 -0.01(-6.64%)
Jun 14, 2023 0.1350 0.1385 0.1350 0.1371 11,212 +0.01(+3.86%)
Jun 13, 2023 0.1300 0.1347 0.1300 0.1320 4,288 +0.00(+1.54%)
Jun 12, 2023 0.1300 0.1350 0.1300 0.1300 1,095 +0.00(+0.00%)
Jun 09, 2023 0.1399 0.1399 0.1300 0.1300 33,249 -0.01(-7.08%)
Jun 08, 2023 0.1400 0.1400 0.1399 0.1399 12,062 +0.00(+0.00%)
Jun 07, 2023 0.1399 0.1400 0.1399 0.1399 4,745 -0.00(-2.17%)
Jun 06, 2023 0.1350 0.1522 0.1350 0.1430 9,350 -0.00(-2.05%)
Jun 05, 2023 0.1401 0.1460 0.1401 0.1460 5,105 +0.00(+0.69%)
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.