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 29, 2020 0.0700 0.0720 0.0626 0.0641 852,400 -0.00(-1.38%)
May 28, 2020 0.0790 0.0790 0.0650 0.0650 139,254 -0.01(-12.63%)
May 27, 2020 0.0670 0.0744 0.0670 0.0744 228,863 +0.00(+4.64%)
May 26, 2020 0.0743 0.0790 0.0696 0.0711 589,015 -0.01(-6.57%)
May 22, 2020 0.0700 0.0761 0.0696 0.0761 182,000 +0.00(+5.40%)
May 21, 2020 0.0744 0.0744 0.0667 0.0722 427,148 -0.00(-3.73%)
May 20, 2020 0.0764 0.0790 0.0686 0.0750 557,424 -0.00(-1.96%)
May 19, 2020 0.0605 0.0765 0.0605 0.0765 638,585 +0.01(+10.87%)
May 18, 2020 0.0719 0.0790 0.0670 0.0690 367,640 -0.00(-4.17%)
May 15, 2020 0.0650 0.0790 0.0635 0.0720 762,700 +0.01(+10.77%)
May 14, 2020 0.0600 0.0650 0.0590 0.0650 554,120 +0.01(+11.49%)
May 13, 2020 0.0570 0.0583 0.0565 0.0583 163,047 +0.00(+0.52%)
May 12, 2020 0.0539 0.0580 0.0517 0.0580 94,103 +0.00(+5.45%)
May 11, 2020 0.0560 0.0560 0.0517 0.0550 80,622 -0.00(-2.65%)
May 08, 2020 0.0510 0.0581 0.0489 0.0565 360,800 -0.00(-2.42%)
May 07, 2020 0.0510 0.0580 0.0510 0.0579 211,005 +0.01(+11.35%)
May 06, 2020 0.0485 0.0547 0.0470 0.0520 134,643 -0.00(-0.95%)
May 05, 2020 0.0600 0.0600 0.0525 0.0525 95,323 -0.00(-5.23%)
May 04, 2020 0.0568 0.0570 0.0529 0.0554 37,508 +0.00(+0.00%)
May 01, 2020 0.0574 0.0578 0.0530 0.0554 60,600 -0.00(-2.46%)
Apr 30, 2020 0.0580 0.0600 0.0530 0.0568 87,324 -0.00(-3.73%)
Apr 29, 2020 0.0600 0.0600 0.0580 0.0590 139,071 +0.00(+7.27%)
Apr 28, 2020 0.0572 0.0591 0.0550 0.0550 2,765 -0.00(-3.00%)
Apr 27, 2020 0.0600 0.0600 0.0497 0.0567 182,432 -0.00(-5.50%)
Apr 24, 2020 0.0600 0.0600 0.0494 0.0600 505,500 +0.00(+3.45%)
Apr 23, 2020 0.0530 0.0600 0.0530 0.0580 204,202 -0.00(-3.33%)
Apr 22, 2020 0.0590 0.0600 0.0564 0.0600 109,466 +0.00(+3.09%)
Apr 21, 2020 0.0597 0.0600 0.0564 0.0582 207,202 +0.00(+3.93%)
Apr 20, 2020 0.0576 0.0599 0.0520 0.0560 56,889 +0.00(+0.18%)
Apr 17, 2020 0.0595 0.0600 0.0559 0.0559 224,400 -0.00(-6.21%)
Apr 16, 2020 0.0586 0.0654 0.0586 0.0596 73,556 -0.00(-3.56%)
Apr 15, 2020 0.0649 0.0650 0.0515 0.0618 382,620 -0.00(-0.32%)
Apr 14, 2020 0.0610 0.0666 0.0550 0.0620 824,791 -0.00(-0.80%)
Apr 13, 2020 0.0530 0.0650 0.0520 0.0625 204,912 +0.01(+12.61%)
Apr 09, 2020 0.0578 0.0590 0.0466 0.0555 232,400 -0.00(-4.31%)
Apr 08, 2020 0.0610 0.0610 0.0519 0.0580 329,237 -0.00(-4.92%)
Apr 07, 2020 0.0600 0.0650 0.0551 0.0610 254,799 -0.00(-2.40%)
Apr 06, 2020 0.0686 0.0686 0.0590 0.0625 284,819 +0.00(+4.17%)
Apr 03, 2020 0.0630 0.0700 0.0600 0.0600 1,024,200 -0.00(-3.23%)
Apr 02, 2020 0.0649 0.0649 0.0570 0.0620 266,637 +0.00(+3.33%)
Apr 01, 2020 0.0460 0.0630 0.0460 0.0600 1,053,074 +0.01(+10.70%)
Mar 31, 2020 0.0500 0.0579 0.0490 0.0542 691,583 +0.01(+16.81%)
Mar 30, 2020 0.0470 0.0581 0.0380 0.0464 889,719 +0.01(+14.57%)
Mar 27, 2020 0.0512 0.0512 0.0400 0.0405 34,200 -0.01(-15.62%)
Mar 26, 2020 0.0460 0.0514 0.0453 0.0480 613,016 +0.00(+2.13%)
Mar 25, 2020 0.0590 0.0590 0.0380 0.0470 419,392 +0.01(+20.51%)
Mar 24, 2020 0.0395 0.0460 0.0380 0.0390 237,460 +0.00(+0.26%)
Mar 23, 2020 0.0317 0.0389 0.0317 0.0389 342,239 +0.00(+4.85%)
Mar 20, 2020 0.0371 0.0371 0.0300 0.0371 386,800 +0.01(+24.50%)
Mar 19, 2020 0.0372 0.0395 0.0297 0.0298 453,931 -0.01(-19.68%)
Mar 18, 2020 0.0400 0.0400 0.0300 0.0371 291,607 -0.00(-7.02%)
Mar 17, 2020 0.0400 0.0400 0.0300 0.0399 325,386 +0.00(+3.64%)
Mar 16, 2020 0.0320 0.0395 0.0220 0.0385 757,758 -0.00(-3.75%)
Mar 13, 2020 0.0389 0.0404 0.0346 0.0400 359,600 +0.01(+25.00%)
Mar 12, 2020 0.0400 0.0401 0.0310 0.0320 678,451 -0.01(-20.20%)
Mar 11, 2020 0.0488 0.0489 0.0401 0.0401 84,163 -0.01(-16.28%)
Mar 10, 2020 0.0499 0.0499 0.0456 0.0479 12,700 +0.00(+1.91%)
Mar 09, 2020 0.0416 0.0499 0.0410 0.0470 243,575 +0.00(+4.21%)
Mar 06, 2020 0.0450 0.0496 0.0444 0.0451 241,900 -0.00(-9.62%)
Mar 05, 2020 0.0431 0.0521 0.0431 0.0499 394,148 +0.00(+10.89%)
Mar 04, 2020 0.0449 0.0475 0.0440 0.0450 147,000 +0.00(+5.88%)
Mar 03, 2020 0.0500 0.0500 0.0420 0.0425 601,477 -0.01(-13.44%)
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.