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 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%)
Apr 01, 2016 0.0550 0.0550 0.0505 0.0520 135,000 -0.00(-5.28%)
Mar 31, 2016 0.0501 0.0549 0.0500 0.0549 177,893 +0.00(+0.73%)
Mar 30, 2016 0.0541 0.0545 0.0505 0.0545 80,000 -0.01(-9.02%)
Mar 29, 2016 0.0581 0.0600 0.0521 0.0599 56,628 +0.01(+18.61%)
Mar 28, 2016 0.0580 0.0580 0.0505 0.0505 237,792 -0.01(-11.88%)
Mar 24, 2016 0.0573 0.0573 0.0573 0 +0.00(+6.13%)
Mar 23, 2016 0.0520 0.0548 0.0500 0.0540 143,051 -0.01(-10.00%)
Mar 22, 2016 0.0590 0.0600 0.0528 0.0600 300,226 +0.00(+7.14%)
Mar 21, 2016 0.0530 0.0590 0.0530 0.0560 168,498 +0.00(+6.06%)
Mar 18, 2016 0.0501 0.0600 0.0501 0.0528 228,137 -0.01(-12.00%)
Mar 17, 2016 0.0600 0.0600 0.0500 0.0600 437,486 +0.01(+24.48%)
Mar 16, 2016 0.0600 0.0600 0.0400 0.0482 1,218,984 -0.01(-21.75%)
Mar 15, 2016 0.0530 0.0672 0.0530 0.0616 411,637 +0.01(+16.23%)
Mar 14, 2016 0.0540 0.0540 0.0530 0.0530 177,534 -0.00(-3.64%)
Mar 11, 2016 0.0560 0.0560 0.0511 0.0550 203,682 -0.00(-1.79%)
Mar 10, 2016 0.0501 0.0600 0.0501 0.0560 540,779 -0.00(-3.28%)
Mar 09, 2016 0.0560 0.0579 0.0479 0.0579 334,967 +0.00(+4.32%)
Mar 08, 2016 0.0673 0.0673 0.0555 0.0555 491,355 -0.01(-18.38%)
Mar 07, 2016 0.0644 0.0680 0.0556 0.0680 245,810 +0.01(+7.94%)
Mar 04, 2016 0.0560 0.0687 0.0551 0.0630 569,351 +0.01(+12.50%)
Mar 03, 2016 0.0482 0.0560 0.0460 0.0560 554,324 +0.01(+21.48%)
Mar 02, 2016 0.0442 0.0490 0.0442 0.0461 411,400 -0.00(-5.92%)
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.