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 (%)
Apr 29, 2016 0.1450 0.1800 0.1300 0.1400 1,400,104 +0.01(+7.69%)
Apr 28, 2016 0.1350 0.1350 0.1300 0.1300 207,500 +0.01(+8.33%)
Apr 27, 2016 0.1300 0.1350 0.1200 0.1200 87,000 -0.02(-11.11%)
Apr 26, 2016 0.1250 0.1350 0.1100 0.1350 122,600 +0.01(+8.00%)
Apr 25, 2016 0.1200 0.1350 0.1150 0.1250 169,548 +0.00(+0.00%)
Apr 22, 2016 0.1350 0.1350 0.1150 0.1250 72,500 -0.01(-3.85%)
Apr 21, 2016 0.1400 0.1400 0.1200 0.1300 497,200 -0.01(-7.14%)
Apr 20, 2016 0.1450 0.1450 0.1300 0.1400 250,600 -0.00(-3.45%)
Apr 19, 2016 0.1500 0.1550 0.1200 0.1450 376,223 +0.00(+0.00%)
Apr 18, 2016 0.1200 0.1500 0.1200 0.1450 329,865 +0.03(+31.82%)
Apr 15, 2016 0.1150 0.1150 0.1050 0.1100 266,465 +0.01(+10.00%)
Apr 14, 2016 0.1000 0.1100 0.1000 0.1000 140,700 +0.00(+0.00%)
Apr 13, 2016 0.1100 0.1100 0.1000 0.1000 161,000 +0.00(+0.00%)
Apr 12, 2016 0.1100 0.1100 0.1000 0.1000 180,500 +0.01(+5.26%)
Apr 11, 2016 0.0900 0.1100 0.0900 0.0950 591,030 +0.01(+5.56%)
Apr 08, 2016 0.0800 0.0900 0.0750 0.0900 103,922 +0.02(+28.57%)
Apr 07, 2016 0.0800 0.0800 0.0700 0.0700 189,000 +0.00(+0.00%)
Apr 06, 2016 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
Apr 05, 2016 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+7.14%)
Apr 01, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 31, 2016 0.0750 0.0800 0.0700 0.0700 23,000 +0.00(+0.00%)
Mar 29, 2016 0.0700 0.0700 0.0700 1,650 +0.00(+0.00%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 23, 2016 0.0700 0.0800 0.0700 0.0700 14,500 -0.00(-6.67%)
Mar 21, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 18, 2016 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Mar 17, 2016 0.0700 0.0800 0.0700 0.0700 96,000 +0.01(+7.69%)
Mar 16, 2016 0.0700 0.0700 0.0650 0.0650 58,100 -0.01(-18.75%)
Mar 15, 2016 0.0750 0.0800 0.0750 0.0800 65,550 +0.01(+23.08%)
Mar 14, 2016 0.0800 0.0800 0.0650 0.0650 51,000 -0.02(-27.78%)
Mar 08, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 07, 2016 0.0800 0.0900 0.0800 0.0900 25,920 +0.01(+12.50%)
Mar 04, 2016 0.0700 0.0850 0.0700 0.0800 48,000 +0.01(+14.29%)
Mar 03, 2016 0.0700 0.0750 0.0700 0.0700 10,000 +0.01(+7.69%)
Mar 02, 2016 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Mar 01, 2016 0.0600 0.0700 0.0600 0.0700 27,000 +0.01(+7.69%)
Feb 29, 2016 0.0700 0.0700 0.0650 0.0650 109,800 +0.00(+0.00%)
Feb 25, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 24, 2016 0.0750 0.0850 0.0700 0.0700 158,000 -0.00(-6.67%)
Feb 23, 2016 0.0700 0.0800 0.0700 0.0750 68,200 +0.01(+15.38%)
Feb 22, 2016 0.0700 0.0700 0.0650 0.0650 18,700 -0.01(-13.33%)
Feb 19, 2016 0.0950 0.0950 0.0700 0.0750 45,000 +0.00(+0.00%)
Feb 18, 2016 0.0800 0.0800 0.0700 0.0750 42,000 -0.01(-6.25%)
Feb 17, 2016 0.0800 0.0800 0.0800 0.0800 6,000 -0.02(-20.00%)
Feb 16, 2016 0.0900 0.1000 0.0900 0.1000 14,000 +0.02(+25.00%)
Feb 12, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 11, 2016 0.0800 0.0800 0.0750 0.0800 29,000 +0.00(+0.00%)
Feb 10, 2016 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Feb 09, 2016 0.0900 0.0900 0.0800 0.0800 43,500 -0.01(-11.11%)
Feb 08, 2016 0.0700 0.0900 0.0700 0.0900 73,500 +0.03(+50.00%)
Feb 05, 2016 0.0500 0.0600 0.0500 0.0600 58,500 +0.01(+20.00%)
Feb 04, 2016 0.0500 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Feb 03, 2016 0.0500 0.0500 0.0450 0.0450 73,000 +0.00(+12.50%)
Feb 02, 2016 0.0400 0.0400 0.0400 0.0400 14,142 +0.00(+0.00%)
Feb 01, 2016 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jan 29, 2016 0.0500 0.0500 0.0400 0.0400 37,500 -0.01(-20.00%)
Jan 28, 2016 0.0450 0.0500 0.0450 0.0500 31,500 +0.01(+25.00%)
Jan 27, 2016 0.0450 0.0450 0.0400 0.0400 23,000 +0.00(+0.00%)
Jan 26, 2016 0.0400 0.0400 0.0400 0.0400 73,500 +0.00(+14.29%)
Jan 25, 2016 0.0350 0.0350 0.0350 0.0350 4,600 -0.01(-22.22%)
Jan 22, 2016 0.0450 0.0450 0.0450 0.0450 24,000 +0.01(+28.57%)
Jan 21, 2016 0.0350 0.0400 0.0350 0.0350 10,000 +0.00(+0.00%)
Jan 20, 2016 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Jan 19, 2016 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+14.29%)
Jan 15, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 14, 2016 0.0400 0.0450 0.0400 0.0450 12,000 +0.00(+0.00%)
Jan 13, 2016 0.0400 0.0450 0.0400 0.0450 54,166 +0.00(+12.50%)
Jan 12, 2016 0.0400 0.0400 0.0400 0.0400 40,000 -0.01(-20.00%)
Jan 07, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 06, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jan 05, 2016 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2015 0.0400 0.0450 0.0400 0.0400 38,000 -0.00(-11.11%)
Dec 29, 2015 0.0500 0.0500 0.0450 0.0450 25,000 +0.00(+0.00%)
Dec 24, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 22, 2015 0.0400 0.0450 0.0400 0.0400 53,000 +0.00(+0.00%)
Dec 21, 2015 0.0450 0.0450 0.0400 0.0400 62,000 +0.00(+0.00%)
Dec 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 16, 2015 0.0450 0.0450 0.0400 0.0400 60,000 -0.00(-11.11%)
Dec 14, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 10, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 08, 2015 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Dec 04, 2015 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Dec 03, 2015 0.0500 0.0550 0.0500 0.0550 11,887 -0.00(-8.33%)
Dec 02, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Nov 27, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 25, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 24, 2015 0.0500 0.0500 0.0500 0.0500 48,000 -0.00(-9.09%)
Nov 23, 2015 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Nov 17, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 12, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 11, 2015 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Nov 10, 2015 0.0600 0.0700 0.0550 0.0550 63,500 -0.02(-21.43%)
Nov 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 03, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 02, 2015 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Oct 28, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 26, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Oct 22, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 21, 2015 0.0900 0.1050 0.0850 0.0850 14,100 +0.00(+0.00%)
Oct 20, 2015 0.0900 0.0900 0.0750 0.0850 36,500 -0.01(-15.00%)
Oct 14, 2015 0.1000 0.1000 0.1000 100 +0.01(+11.11%)
Oct 13, 2015 0.1000 0.1000 0.0900 0.0900 4,300 -0.01(-5.26%)
Oct 09, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 07, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 06, 2015 0.0900 0.0900 0.0900 0.0900 15,000 +0.01(+12.50%)
Oct 02, 2015 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Sep 28, 2015 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Sep 25, 2015 0.0850 0.0850 0.0700 0.0800 93,500 -0.01(-11.11%)
Sep 24, 2015 0.0900 0.0900 0.0900 0.0900 6,626 +0.00(+0.00%)
Sep 22, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 18, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 17, 2015 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+15.79%)
Sep 14, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 11, 2015 0.0850 0.0900 0.0850 0.0900 14,500 +0.00(+0.00%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 31, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 28, 2015 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Aug 26, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 24, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 21, 2015 0.1000 0.1000 0.1000 0.1000 121,822 +0.00(+0.00%)
Aug 19, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 11, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Aug 10, 2015 0.1050 0.1100 0.0850 0.0850 26,600 -0.01(-15.00%)
Aug 06, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 29, 2015 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jul 27, 2015 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 24, 2015 0.0800 0.0950 0.0800 0.1050 34,370 +0.02(+31.25%)
Jul 23, 2015 0.0900 0.0900 0.0800 0.0800 14,000 -0.01(-15.79%)
Jul 20, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 17, 2015 0.1000 0.1000 0.1000 0.1000 52,441 -0.01(-9.09%)
Jul 16, 2015 0.1050 0.1100 0.1050 0.1100 14,500 +0.01(+10.00%)
Jul 15, 2015 0.1000 0.1000 0.1000 0.1000 100,000 -0.00(-4.76%)
Jul 10, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 09, 2015 0.1200 0.1200 0.1050 0.1050 46,364 -0.01(-8.70%)
Jul 08, 2015 0.1150 0.1150 0.1150 0.1150 40,000 +0.00(+0.00%)
Jul 02, 2015 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Jun 30, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 26, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 25, 2015 0.1350 0.1350 0.1150 0.1200 56,000 -0.01(-4.00%)
Jun 24, 2015 0.1250 0.1650 0.1250 0.1250 109,611 +0.01(+4.17%)
Jun 23, 2015 0.1150 0.1200 0.1000 0.1200 30,376 +0.01(+14.29%)
Jun 22, 2015 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jun 19, 2015 0.0950 0.1050 0.0950 0.1050 17,500 +0.00(+0.00%)
Jun 18, 2015 0.1100 0.1100 0.1050 0.1050 6,722 +0.00(+0.00%)
Jun 17, 2015 0.0850 0.1050 0.0850 0.1050 255,555 +0.02(+23.53%)
Jun 16, 2015 0.0850 0.0900 0.0800 0.0850 92,000 -0.01(-10.53%)
Jun 15, 2015 0.1050 0.1250 0.0850 0.0950 193,800 -0.03(-24.00%)
Jun 12, 2015 0.1050 0.1250 0.1050 0.1250 4,000 +0.00(+0.00%)
Jun 11, 2015 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Jun 10, 2015 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+4.17%)
Jun 09, 2015 0.1150 0.1200 0.1000 0.1200 66,800 +0.00(+0.00%)
Jun 08, 2015 0.1250 0.1250 0.1200 0.1200 28,800 -0.02(-17.24%)
Jun 05, 2015 0.1450 0.1450 0.1450 0.1450 500 +0.00(+3.57%)
Jun 04, 2015 0.1400 0.1400 0.1400 0.1400 4,000 +0.02(+12.00%)
May 28, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 26, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 22, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 21, 2015 0.1350 0.1350 0.1350 0.1350 3,333 +0.00(+0.00%)
May 20, 2015 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
May 19, 2015 0.1350 0.1400 0.1350 0.1400 1,100 +0.01(+3.70%)
May 15, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 14, 2015 0.1300 0.1300 0.1300 0.1300 51,000 +0.01(+4.00%)
May 13, 2015 0.1350 0.1350 0.1250 0.1250 18,000 -0.01(-3.85%)
May 12, 2015 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
May 11, 2015 0.1200 0.1200 0.1200 0.1200 32,700 -0.01(-4.00%)
May 08, 2015 0.1300 0.1300 0.1250 0.1250 5,500 -0.01(-7.41%)
May 06, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 05, 2015 0.1350 0.1400 0.1350 0.1400 20,000 +0.01(+7.69%)
May 04, 2015 0.1400 0.1400 0.1300 0.1300 9,000 -0.01(-7.14%)
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.