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

Silver Bull Resources Inc (OP: SVBL )

0.1100 -0.0020 (-1.79%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0771 0.0850 0.0771 0.0835 34,360 +0.00(+2.45%)
Apr 29, 2019 0.0825 0.0836 0.0770 0.0815 125,324 -0.00(-4.12%)
Apr 26, 2019 0.0770 0.0850 0.0770 0.0850 93,300 +0.01(+10.39%)
Apr 25, 2019 0.0815 0.0853 0.0760 0.0770 330,482 -0.01(-14.35%)
Apr 24, 2019 0.0940 0.0940 0.0801 0.0899 184,485 -0.00(-0.11%)
Apr 23, 2019 0.0850 0.0900 0.0850 0.0900 64,600 +0.00(+5.88%)
Apr 22, 2019 0.0860 0.0915 0.0850 0.0850 172,500 -0.01(-7.61%)
Apr 18, 2019 0.0850 0.0959 0.0850 0.0920 82,100 -0.00(-3.16%)
Apr 17, 2019 0.0955 0.0997 0.0950 0.0950 110,694 +0.00(+0.00%)
Apr 16, 2019 0.0915 0.0993 0.0881 0.0950 147,651 +0.01(+6.74%)
Apr 15, 2019 0.0900 0.0952 0.0882 0.0890 211,580 -0.01(-7.29%)
Apr 12, 2019 0.0850 0.0960 0.0850 0.0960 206,200 +0.01(+9.09%)
Apr 11, 2019 0.0939 0.0939 0.0880 0.0880 165,579 -0.01(-7.37%)
Apr 10, 2019 0.1162 0.1162 0.0925 0.0950 52,050 -0.00(-3.06%)
Apr 09, 2019 0.0980 0.0980 0.0930 0.0980 128,011 +0.00(+1.24%)
Apr 08, 2019 0.0850 0.0995 0.0850 0.0968 53,986 +0.00(+3.09%)
Apr 05, 2019 0.0920 0.0939 0.0900 0.0939 125,800 +0.00(+1.95%)
Apr 04, 2019 0.0950 0.0965 0.0916 0.0921 133,500 +0.00(+0.11%)
Apr 03, 2019 0.0910 0.0950 0.0901 0.0920 211,795 +0.00(+0.00%)
Apr 02, 2019 0.0950 0.0950 0.0900 0.0920 141,850 +0.00(+0.11%)
Apr 01, 2019 0.0950 0.0970 0.0919 0.0919 58,555 -0.00(-3.26%)
Mar 29, 2019 0.1000 0.1000 0.0950 0.0950 82,400 -0.01(-5.00%)
Mar 28, 2019 0.1005 0.1024 0.1000 0.1000 185,176 -0.00(-0.40%)
Mar 27, 2019 0.1000 0.1007 0.1000 0.1004 98,565 +0.00(+0.30%)
Mar 26, 2019 0.1010 0.1050 0.1000 0.1001 98,867 -0.00(-3.75%)
Mar 25, 2019 0.1030 0.1050 0.1030 0.1040 189,740 -0.00(-0.48%)
Mar 22, 2019 0.1240 0.1240 0.1010 0.1045 60,100 +0.00(+0.87%)
Mar 21, 2019 0.1070 0.1074 0.1036 0.1036 265,600 -0.00(-3.18%)
Mar 20, 2019 0.0910 0.1070 0.0910 0.1070 175,189 +0.00(+1.90%)
Mar 19, 2019 0.1025 0.1066 0.1025 0.1050 96,299 +0.01(+5.53%)
Mar 18, 2019 0.0980 0.1050 0.0980 0.0995 312,800 +0.00(+1.22%)
Mar 15, 2019 0.0970 0.1000 0.0970 0.0983 196,800 +0.00(+2.82%)
Mar 14, 2019 0.0910 0.0958 0.0910 0.0956 66,825 -0.00(-1.95%)
Mar 13, 2019 0.0999 0.1069 0.0965 0.0975 143,700 -0.00(-1.52%)
Mar 12, 2019 0.1013 0.1013 0.0960 0.0990 108,450 +0.00(+0.61%)
Mar 11, 2019 0.0920 0.0990 0.0912 0.0984 173,720 +0.00(+3.58%)
Mar 08, 2019 0.1000 0.1000 0.0950 0.0950 60,400 -0.00(-4.04%)
Mar 07, 2019 0.1001 0.1001 0.0930 0.0990 223,200 -0.00(-1.00%)
Mar 06, 2019 0.0950 0.1020 0.0914 0.1000 306,120 +0.00(+1.21%)
Mar 05, 2019 0.1031 0.1031 0.0988 0.0988 475,197 -0.00(-2.56%)
Mar 04, 2019 0.1000 0.1034 0.0957 0.1014 429,503 -0.00(-3.43%)
Mar 01, 2019 0.1100 0.1111 0.1046 0.1050 604,500 -0.00(-2.87%)
Feb 28, 2019 0.1064 0.1082 0.1064 0.1081 304,000 -0.00(-0.37%)
Feb 27, 2019 0.0910 0.1138 0.0910 0.1085 157,557 -0.01(-5.65%)
Feb 26, 2019 0.1165 0.1180 0.1120 0.1150 106,652 +0.00(+1.77%)
Feb 25, 2019 0.1180 0.1180 0.1130 0.1130 220,564 -0.00(-4.24%)
Feb 22, 2019 0.1120 0.1180 0.1120 0.1180 311,200 +0.01(+8.76%)
Feb 21, 2019 0.1180 0.1180 0.1085 0.1085 54,315 +0.00(+2.75%)
Feb 20, 2019 0.1189 0.1190 0.1051 0.1056 461,701 -0.01(-11.26%)
Feb 19, 2019 0.1160 0.1190 0.1158 0.1190 420,116 +0.00(+2.59%)
Feb 15, 2019 0.1180 0.1180 0.1116 0.1160 99,300 +0.00(+0.61%)
Feb 14, 2019 0.1153 0.1153 0.1153 0.1153 2,900 +0.00(+2.49%)
Feb 13, 2019 0.1130 0.1180 0.1125 0.1125 51,834 -0.01(-4.66%)
Feb 12, 2019 0.1151 0.1200 0.1151 0.1180 21,875 +0.01(+4.89%)
Feb 11, 2019 0.1144 0.1172 0.1125 0.1125 51,245 -0.00(-1.32%)
Feb 08, 2019 0.1172 0.1172 0.1140 0.1140 106,700 -0.00(-1.89%)
Feb 07, 2019 0.1175 0.1175 0.1151 0.1162 39,106 -0.00(-1.11%)
Feb 06, 2019 0.1191 0.1195 0.1151 0.1175 9,567 -0.00(-2.08%)
Feb 05, 2019 0.1218 0.1236 0.1200 0.1200 70,429 +0.01(+6.01%)
Feb 04, 2019 0.1310 0.1310 0.1131 0.1132 152,722 -0.01(-5.67%)
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.