Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silver Bull Resources Inc (TSX: SVB )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Nov 28, 2014 0.2000 0.2050 0.2000 0.2050 2,000 +0.02(+13.89%)
Nov 25, 2014 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Nov 24, 2014 0.1950 0.1950 0.1950 0.1950 2,700 -0.01(-2.50%)
Nov 19, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 18, 2014 0.2000 0.2000 0.2000 0.2000 7,412 -0.00(-2.44%)
Nov 17, 2014 0.1850 0.2050 0.1850 0.2050 50,391 +0.02(+10.81%)
Nov 14, 2014 0.1750 0.1850 0.1750 0.1850 25,500 +0.01(+2.78%)
Nov 13, 2014 0.1800 0.1800 0.1700 0.1800 18,532 +0.01(+2.86%)
Nov 10, 2014 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Nov 07, 2014 0.1850 0.1950 0.1850 0.1950 8,500 +0.04(+21.88%)
Nov 05, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 04, 2014 0.1850 0.1850 0.1650 0.1650 54,000 -0.04(-17.50%)
Nov 03, 2014 0.1800 0.2100 0.1600 0.2000 139,590 +0.02(+11.11%)
Oct 31, 2014 0.1750 0.1800 0.1750 0.1800 29,609 +0.03(+20.00%)
Oct 30, 2014 0.1700 0.1750 0.1500 0.1500 12,000 -0.04(-18.92%)
Oct 29, 2014 0.1800 0.1800 0.1850 20,483 +0.01(+2.78%)
Oct 28, 2014 0.1800 0.1800 0.1800 0.1800 50,200 -0.02(-10.00%)
Oct 24, 2014 0.2000 0.2000 0.2000 200 -0.01(-4.76%)
Oct 23, 2014 0.2100 0.2100 0.2050 0.2100 13,500 +0.00(+0.00%)
Oct 22, 2014 0.2300 0.2300 0.2100 0.2100 4,000 -0.02(-8.70%)
Oct 21, 2014 0.2300 0.2300 0.2300 0.2300 2,500 +0.01(+4.55%)
Oct 20, 2014 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-2.22%)
Oct 16, 2014 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Oct 15, 2014 0.2150 0.2150 0.2150 0.2150 6,000 +0.01(+4.88%)
Oct 09, 2014 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Oct 08, 2014 0.1850 0.1850 0.1800 0.1850 11,500 -0.01(-2.63%)
Oct 07, 2014 0.2000 0.2100 0.1900 0.1900 31,868 -0.01(-7.32%)
Oct 06, 2014 0.2100 0.2100 0.2050 0.2050 29,500 -0.01(-2.38%)
Oct 03, 2014 0.2350 0.2350 0.2100 0.2100 24,900 -0.02(-8.70%)
Oct 02, 2014 0.2500 0.2500 0.2300 0.2300 29,400 -0.01(-4.17%)
Sep 29, 2014 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Sep 26, 2014 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-4.35%)
Sep 25, 2014 0.2300 0.2300 0.2300 0.2300 8,550 +0.03(+12.20%)
Sep 24, 2014 0.2100 0.2100 0.2050 0.2050 59,200 +0.00(+0.00%)
Sep 23, 2014 0.2400 0.2400 0.2050 0.2050 71,400 -0.04(-14.58%)
Sep 19, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 17, 2014 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Sep 16, 2014 0.2600 0.2600 0.2550 0.2550 4,500 -0.01(-1.92%)
Sep 15, 2014 0.2600 0.2600 0.2600 0.2600 10,000 -0.02(-7.14%)
Sep 12, 2014 0.2800 0.2800 0.2800 0.2800 950 +0.01(+3.70%)
Sep 11, 2014 0.2800 0.2800 0.2700 0.2700 23,300 -0.01(-3.57%)
Sep 10, 2014 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
Sep 09, 2014 0.2800 0.2800 0.2800 0.2800 11,025 +0.01(+3.70%)
Sep 08, 2014 0.2700 0.2700 0.2700 0.2700 500 +0.01(+3.85%)
Sep 05, 2014 0.2650 0.2700 0.2600 0.2600 44,000 -0.01(-3.70%)
Sep 03, 2014 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Aug 29, 2014 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Aug 28, 2014 0.2700 0.2900 0.2700 0.2700 14,500 -0.01(-3.57%)
Aug 27, 2014 0.2800 0.2800 0.2800 0.2800 14,600 +0.00(+0.00%)
Aug 26, 2014 0.2800 0.2800 0.2800 0.2800 25,620 +0.00(+0.00%)
Aug 25, 2014 0.2800 0.2800 0.2800 0.2800 23,642 +0.00(+0.00%)
Aug 22, 2014 0.2800 0.2800 12,500 +0.00(+0.00%)
Aug 21, 2014 0.2800 0.2800 2,000 +0.00(+0.00%)
Aug 20, 2014 0.2850 0.2850 0.2800 0.2800 33,600 -0.00(-1.75%)
Aug 19, 2014 0.2850 0.2850 0.2850 0.2850 1,500 +0.00(+0.00%)
Aug 18, 2014 0.2950 0.2850 79,300 +0.00(+0.00%)
Aug 15, 2014 0.2850 0.2850 0.2850 0.2850 69,950 +0.00(+0.00%)
Aug 14, 2014 0.2850 0.2850 0.2850 0.2850 11,755 -0.01(-1.72%)
Aug 13, 2014 0.2900 0.2900 0.2800 0.2900 223,400 +0.01(+1.75%)
Aug 12, 2014 0.2850 0.3000 0.2850 0.2850 379,100 -0.01(-1.72%)
Aug 11, 2014 0.3000 0.3000 0.2900 0.2900 5,826 -0.01(-1.69%)
Aug 07, 2014 0.2950 0 +0.00(+0.00%)
Aug 06, 2014 0.3000 0.3150 0.2950 0.2950 77,100 -0.01(-3.28%)
Aug 05, 2014 0.2900 0.3050 0.2800 0.3050 61,000 -0.02(-4.69%)
Aug 01, 2014 0.3200 0.3200 0.3200 0 +0.04(+14.29%)
Jul 31, 2014 0.2800 0.2850 0.2800 0.2800 13,000 -0.01(-3.45%)
Jul 30, 2014 0.2750 0.2950 0.2750 0.2900 33,135 +0.01(+5.45%)
Jul 28, 2014 0.2750 0 -0.01(-1.79%)
Jul 25, 2014 0.2850 0.2850 0.2750 0.2800 42,900 -0.00(-1.75%)
Jul 24, 2014 0.2850 0.2850 0.2850 0.2850 2,700 +0.00(+0.00%)
Jul 23, 2014 0.2850 0.2850 0.2850 0.2850 13,500 +0.00(+0.00%)
Jul 22, 2014 0.2850 0.2850 0.2850 0.2850 3,000 -0.01(-3.39%)
Jul 21, 2014 0.2950 0.2950 0.2950 0.2950 19,500 +0.01(+3.51%)
Jul 18, 2014 0.3000 0.3000 0.2800 0.2850 45,500 -0.02(-5.00%)
Jul 17, 2014 0.3000 0.3000 0.3000 0.3000 2,800 +0.01(+1.69%)
Jul 16, 2014 0.3050 0.3050 0.2950 0.2950 25,900 -0.01(-1.67%)
Jul 15, 2014 0.3100 0.3100 0.3000 0.3000 30,801 -0.01(-3.23%)
Jul 14, 2014 0.2950 0.3150 0.2950 0.3100 39,450 -0.01(-3.13%)
Jul 11, 2014 0.3300 0.3300 0.3200 0.3200 3,500 +0.00(+0.00%)
Jul 10, 2014 0.3300 0.3300 0.3200 0.3200 27,600 -0.01(-3.03%)
Jul 09, 2014 0.3300 0.3300 0.3300 0.3300 18,000 -0.01(-2.94%)
Jul 04, 2014 0.3400 0.3400 361 +0.03(+7.94%)
Jul 03, 2014 0.3200 0.3200 0.3150 0.3150 54,808 -0.02(-4.55%)
Jul 02, 2014 0.3300 0.3300 0.3300 0.3300 800 -0.01(-2.94%)
Jun 30, 2014 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jun 27, 2014 0.3300 0.3300 0.3300 0.3300 2,200 +0.01(+3.13%)
Jun 26, 2014 0.3400 0.3550 0.3150 0.3200 73,500 +0.01(+3.23%)
Jun 25, 2014 0.3150 0.3200 0.3100 0.3100 22,600 +0.02(+5.08%)
Jun 24, 2014 0.2950 0.2950 0.2950 0.2950 21,000 -0.01(-1.67%)
Jun 23, 2014 0.2950 0.3000 0.2900 0.3000 8,500 +0.01(+1.69%)
Jun 20, 2014 0.3000 0.3000 0.2900 0.2950 57,633 -0.01(-1.67%)
Jun 19, 2014 0.3000 0.3000 0.2900 0.3000 132,500 +0.01(+3.45%)
Jun 18, 2014 0.2850 0.2900 0.2850 0.2900 1,000 +0.01(+1.75%)
Jun 17, 2014 0.2700 0.2850 0.2700 0.2850 14,500 +0.01(+5.56%)
Jun 16, 2014 0.2850 0.2850 0.2500 0.2700 52,000 -0.03(-10.00%)
Jun 13, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.02(+5.26%)
Jun 12, 2014 0.2850 0.2850 0.2850 0.2850 9,500 +0.00(+0.00%)
Jun 11, 2014 0.2800 0.2850 0.2800 0.2850 17,500 +0.01(+5.56%)
Jun 10, 2014 0.2700 0.2700 0.2700 0.2700 43,500 -0.01(-3.57%)
Jun 06, 2014 0.2650 0.2800 0.2650 0.2800 15,100 +0.01(+1.82%)
Jun 05, 2014 0.2950 0.2950 0.2750 0.2750 21,500 -0.01(-1.79%)
Jun 04, 2014 0.2800 0.2800 0.2800 0.2800 2,000 -0.02(-6.67%)
May 30, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
May 29, 2014 0.3100 0.3100 0.3100 0.3100 500 +0.00(+0.00%)
May 28, 2014 0.3100 0.3100 0.2800 0.3100 43,930 -0.02(-4.62%)
May 27, 2014 0.3250 0.3250 0.3250 0.3250 500 -0.02(-4.41%)
May 23, 2014 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
May 21, 2014 0.3450 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
May 20, 2014 0.3400 0.3400 0.3350 0.3350 2,000 -0.01(-1.47%)
May 14, 2014 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
May 13, 2014 0.3400 0.3400 0.3300 0.3300 6,800 -0.01(-2.94%)
May 12, 2014 0.3300 0.3400 0.3300 0.3400 1,000 +0.00(+0.00%)
May 09, 2014 0.3250 0.3400 0.3250 0.3400 16,000 +0.00(+0.00%)
May 08, 2014 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
May 07, 2014 0.3400 0.3400 0.3400 0.3400 1,940 -0.01(-2.86%)
May 05, 2014 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
May 02, 2014 0.3450 0.3550 0.3450 0.3550 52,000 +0.00(+0.00%)
May 01, 2014 0.3600 0.3600 0.3550 0.3550 1,000 +0.01(+4.41%)
Apr 28, 2014 0.3400 0.3400 0.3400 1 -0.01(-2.86%)
Apr 25, 2014 0.3450 0.3500 0.3450 0.3500 18,900 -0.01(-1.41%)
Apr 24, 2014 0.3550 0.3550 0.3550 0.3550 500 -0.01(-1.39%)
Apr 23, 2014 0.3600 0.3600 0.3600 0.3600 8,000 +0.00(+0.00%)
Apr 21, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 17, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 16, 2014 0.3600 0.3600 0.3600 0.3600 4,300 -0.01(-1.37%)
Apr 15, 2014 0.3750 0.3750 0.3650 0.3650 10,850 -0.02(-3.95%)
Apr 14, 2014 0.3850 0.3850 0.3750 0.3800 125,164 -0.01(-1.30%)
Apr 11, 2014 0.3550 0.3850 0.3500 0.3850 37,000 +0.03(+8.45%)
Apr 10, 2014 0.3550 0.3550 0.3550 0.3550 24,000 +0.00(+0.00%)
Apr 09, 2014 0.3600 0.3600 0.3550 0.3550 35,300 -0.01(-1.39%)
Apr 08, 2014 0.3550 0.3600 0.3500 0.3600 87,415 -0.01(-1.37%)
Apr 04, 2014 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Apr 02, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 31, 2014 0.3700 0.3700 0.3700 0 -0.01(-1.33%)
Mar 28, 2014 0.3800 0.3800 0.3750 0.3750 16,176 +0.00(+0.00%)
Mar 27, 2014 0.3750 0.3750 0.3750 0.3750 6,700 -0.01(-2.60%)
Mar 26, 2014 0.3950 0.3950 0.3850 0.3850 8,247 -0.02(-3.75%)
Mar 25, 2014 0.3950 0.4050 0.3850 0.4000 44,000 +0.00(+0.00%)
Mar 24, 2014 0.4000 0.4000 0.4000 0.4000 7,500 -0.01(-2.44%)
Mar 21, 2014 0.4250 0.4250 0.4050 0.4100 58,583 +0.02(+5.13%)
Mar 20, 2014 0.4050 0.4050 0.3900 0.3900 19,914 -0.04(-9.30%)
Mar 19, 2014 0.4100 0.4300 0.4100 0.4300 7,500 +0.00(+0.00%)
Mar 18, 2014 0.4200 0.4300 0.4200 0.4300 4,000 -0.01(-2.27%)
Mar 17, 2014 0.4150 0.4400 0.4150 0.4400 7,500 -0.01(-2.22%)
Mar 14, 2014 0.4300 0.4500 0.4200 0.4500 30,350 -0.02(-3.23%)
Mar 13, 2014 0.4300 0.4700 0.4300 0.4650 35,715 +0.05(+10.71%)
Mar 12, 2014 0.4200 0.4250 0.4200 0.4200 13,000 +0.01(+1.20%)
Mar 11, 2014 0.4150 0.4150 0.4150 0.4150 500 -0.01(-1.19%)
Mar 07, 2014 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Mar 06, 2014 0.4050 0.4150 0.4000 0.4150 31,000 +0.01(+2.47%)
Mar 05, 2014 0.4100 0.4100 0.4000 0.4050 13,040 -0.00(-1.22%)
Mar 04, 2014 0.4150 0.4150 0.4050 0.4100 4,800 -0.01(-1.20%)
Mar 03, 2014 0.4300 0.4300 0.4150 0.4150 6,340 +0.01(+1.22%)
Feb 28, 2014 0.4000 0.4100 0.3950 0.4100 18,600 -0.02(-3.53%)
Feb 27, 2014 0.4250 0.4250 0.4250 0.4250 5,500 +0.01(+1.19%)
Feb 26, 2014 0.4100 0.4200 0.4100 0.4200 32,500 +0.01(+2.44%)
Feb 25, 2014 0.4250 0.4250 0.3950 0.4100 122,430 -0.02(-3.53%)
Feb 24, 2014 0.4500 0.4500 0.4100 0.4250 27,288 +0.01(+1.19%)
Feb 21, 2014 0.3900 0.4200 0.3900 0.4200 57,023 +0.03(+7.69%)
Feb 20, 2014 0.3900 0.3900 0.3900 0.3900 32,493 +0.00(+0.00%)
Feb 19, 2014 0.4050 0.4200 0.3900 0.3900 33,021 -0.02(-6.02%)
Feb 18, 2014 0.3850 0.4200 0.3850 0.4150 43,921 +0.03(+9.21%)
Feb 14, 2014 0.3800 0.3800 0.3800 0 +0.04(+10.14%)
Feb 13, 2014 0.3600 0.3600 0.3450 0.3450 7,357 -0.02(-4.17%)
Feb 12, 2014 0.3500 0.3600 0.3500 0.3600 9,500 +0.00(+0.00%)
Feb 11, 2014 0.3600 0.3650 0.3600 0.3600 28,050 -0.01(-1.37%)
Feb 10, 2014 0.3600 0.3650 0.3600 0.3650 9,719 +0.01(+1.39%)
Feb 07, 2014 0.3500 0.3600 0.3500 0.3600 4,500 +0.02(+5.88%)
Feb 05, 2014 0.3400 0.3400 0.3400 0 -0.03(-9.33%)
Feb 03, 2014 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Jan 31, 2014 0.3750 0.3800 0.3675 0.3800 11,000 +0.01(+1.33%)
Jan 30, 2014 0.3700 0.3750 0.3700 0.3750 22,450 +0.01(+1.35%)
Jan 29, 2014 0.3650 0.3700 0.3600 0.3700 7,000 +0.00(+0.00%)
Jan 27, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 24, 2014 0.3700 0.3750 0.3700 0.3700 7,964 -0.01(-2.63%)
Jan 23, 2014 0.3700 0.3850 0.3700 0.3800 11,400 +0.01(+2.70%)
Jan 22, 2014 0.3800 0.3800 0.3700 0.3700 5,100 -0.01(-2.63%)
Jan 21, 2014 0.3750 0.3800 0.3750 0.3800 8,900 +0.02(+4.11%)
Jan 20, 2014 0.3750 0.3750 0.3650 0.3650 7,000 -0.02(-3.95%)
Jan 17, 2014 0.3800 0.3800 0.3650 0.3800 42,100 +0.00(+0.00%)
Jan 16, 2014 0.3800 0.3800 0.3800 0.3800 4,000 +0.02(+4.11%)
Jan 15, 2014 0.3700 0.3700 0.3650 0.3650 10,500 -0.02(-3.95%)
Jan 14, 2014 0.3800 0.3800 0.3800 0.3800 33,200 -0.01(-1.30%)
Jan 13, 2014 0.3800 0.3850 0.3800 0.3850 22,500 +0.01(+1.32%)
Jan 10, 2014 0.3800 0.3800 0.3800 0.3800 18,200 +0.01(+2.70%)
Jan 09, 2014 0.3800 0.3800 0.3700 0.3700 12,100 -0.01(-2.63%)
Jan 07, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 06, 2014 0.3800 0.3800 0.3800 0.3800 20,200 -0.01(-2.56%)
Jan 03, 2014 0.3800 0.3900 0.3800 0.3900 12,800 +0.02(+4.00%)
Jan 02, 2014 0.3800 0.3900 0.3750 0.3750 22,700 +0.01(+2.74%)
Dec 31, 2013 0.3650 0.3650 0.3650 0 -0.01(-2.67%)
Dec 30, 2013 0.3750 0.3750 0.3750 0.3750 7,500 +0.00(+0.00%)
Dec 27, 2013 0.3500 0.3750 0.3500 0.3750 22,800 +0.04(+13.64%)
Dec 23, 2013 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Dec 20, 2013 0.3500 0.3500 0.3500 0.3500 10,200 +0.01(+2.94%)
Dec 19, 2013 0.3400 0.3450 0.3400 0.3400 16,300 -0.02(-5.56%)
Dec 18, 2013 0.3600 0.3600 0.3600 0.3600 15,700 -0.01(-1.37%)
Dec 17, 2013 0.3400 0.3750 0.3400 0.3650 44,000 +0.02(+7.35%)
Dec 16, 2013 0.3400 0.3400 0.3400 0.3400 2,500 +0.02(+6.25%)
Dec 11, 2013 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Dec 10, 2013 0.3300 0.3400 0.3250 0.3250 11,000 -0.01(-1.52%)
Dec 09, 2013 0.3200 0.3300 0.3200 0.3300 1,000 +0.01(+1.54%)
Dec 06, 2013 0.3300 0.3300 0.3250 0.3250 37,351 -0.01(-1.52%)
Dec 05, 2013 0.3300 0.3300 0.3300 0.3300 8,700 -0.01(-4.35%)
Dec 04, 2013 0.3300 0.3450 0.3300 0.3450 43,250 -0.02(-4.17%)
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.