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

Silver Bull Resources Inc (TSX: SVB )

0.1500 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 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 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%)
Dec 02, 2013 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Nov 29, 2013 0.3200 0.3800 0.3200 0.3800 35,025 +0.09(+28.81%)
Nov 28, 2013 0.2950 0.2950 0.2950 0.2950 2,500 -0.03(-7.81%)
Nov 27, 2013 0.3500 0.3500 0.3200 0.3200 50,200 -0.05(-13.51%)
Nov 25, 2013 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Nov 21, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Nov 20, 2013 0.3300 0.3300 0.3300 0.3300 13,500 -0.01(-2.94%)
Nov 14, 2013 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Nov 12, 2013 0.3500 0.3500 0.3500 0.3500 4,000 -0.01(-2.78%)
Nov 11, 2013 0.3600 0.3600 0.3600 0.3600 10,500 +0.00(+0.00%)
Nov 07, 2013 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Nov 06, 2013 0.3800 0.3800 0.3700 0.3700 11,500 -0.02(-5.13%)
Nov 04, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 01, 2013 0.3900 0.3900 0.3650 0.3900 35,000 +0.01(+1.30%)
Oct 31, 2013 0.3950 0.3950 0.3850 0.3850 29,812 -0.02(-6.10%)
Oct 30, 2013 0.4000 0.4100 0.3900 0.4100 64,385 +0.02(+5.13%)
Oct 29, 2013 0.4300 0.4300 0.3900 0.3900 27,400 +0.00(+0.00%)
Oct 28, 2013 0.4050 0.4050 0.3900 0.3900 28,400 +0.00(+0.00%)
Oct 24, 2013 0.3900 0.3900 0.3900 0.3900 200 +0.01(+1.30%)
Oct 23, 2013 0.3900 0.3900 0.3800 0.3850 59,600 -0.01(-2.53%)
Oct 22, 2013 0.4000 0.4100 0.3850 0.3950 98,700 +0.00(+0.00%)
Oct 21, 2013 0.3400 0.4000 0.3400 0.3950 130,140 +0.06(+17.91%)
Oct 18, 2013 0.3500 0.3500 0.3350 0.3350 36,816 -0.01(-4.29%)
Oct 17, 2013 0.3500 0.3500 0.3500 0.3500 4,132 +0.01(+1.45%)
Oct 16, 2013 0.3350 0.3600 0.3350 0.3450 17,000 -0.01(-1.43%)
Oct 15, 2013 0.3450 0.3500 0.3450 0.3500 1,500 +0.03(+11.11%)
Oct 11, 2013 0.3150 0.3150 0.3150 0 -0.03(-10.00%)
Oct 10, 2013 0.4000 0.4000 0.3500 0.3500 20,200 -0.01(-2.78%)
Oct 08, 2013 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Oct 07, 2013 0.3650 0.3700 0.3550 0.3700 10,700 +0.01(+1.37%)
Oct 04, 2013 0.3650 0.3650 0.3650 0.3650 10,500 +0.00(+0.00%)
Oct 03, 2013 0.3750 0.3750 0.3500 0.3650 26,112 -0.01(-1.35%)
Oct 02, 2013 0.3700 0.3700 0.3700 0.3700 43,019 +0.00(+0.00%)
Oct 01, 2013 0.3600 0.3900 0.3600 0.3700 163,026 -0.02(-3.90%)
Sep 27, 2013 0.3850 0.3850 0.3850 0.3850 35,248 +0.01(+2.67%)
Sep 26, 2013 0.3800 0.3800 0.3750 0.3750 11,000 +0.00(+0.00%)
Sep 25, 2013 0.3800 0.3900 0.3750 0.3750 69,500 +0.02(+4.17%)
Sep 24, 2013 0.3600 0.3600 0.3600 0.3600 900 -0.02(-5.26%)
Sep 23, 2013 0.3550 0.3850 0.3550 0.3800 33,600 -0.02(-3.80%)
Sep 19, 2013 0.3950 0.3950 0.3950 100 +0.00(+0.00%)
Sep 18, 2013 0.3900 0.3950 0.3900 0.3950 9,500 +0.03(+6.76%)
Sep 17, 2013 0.3550 0.3700 0.3550 0.3700 14,500 +0.02(+4.23%)
Sep 16, 2013 0.3600 0.3700 0.3550 0.3550 9,210 -0.01(-1.39%)
Sep 13, 2013 0.3600 0.3600 0.3600 0.3600 12,669 -0.02(-5.26%)
Sep 12, 2013 0.3950 0.3950 0.3800 0.3800 10,200 -0.02(-3.80%)
Sep 09, 2013 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Sep 05, 2013 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Sep 04, 2013 0.4150 0.4250 0.4050 0.4050 11,270 -0.02(-4.71%)
Aug 30, 2013 0.4250 0.4250 0.4250 0 +0.01(+2.41%)
Aug 29, 2013 0.4150 0.4150 0.4150 0.4150 4,587 +0.01(+3.75%)
Aug 28, 2013 0.4150 0.4150 0.4000 0.4000 27,000 +0.00(+0.00%)
Aug 27, 2013 0.4100 0.4150 0.4000 0.4000 35,650 +0.00(+0.00%)
Aug 26, 2013 0.4000 0.4050 0.4000 0.4000 166,700 +0.02(+3.90%)
Aug 23, 2013 0.3750 0.3850 0.3500 0.3850 41,300 +0.02(+4.05%)
Aug 22, 2013 0.3675 0.3700 0.3675 0.3700 2,600 +0.01(+2.78%)
Aug 20, 2013 0.3600 0.3600 0.3600 200 +0.01(+1.41%)
Aug 19, 2013 0.3550 0.3650 0.3550 0.3550 60,765 -0.00(-0.70%)
Aug 16, 2013 0.3500 0.3700 0.3500 0.3575 951,300 -0.00(-0.69%)
Aug 15, 2013 0.3500 0.3600 0.3500 0.3600 119,980 +0.01(+2.86%)
Aug 14, 2013 0.3650 0.3650 0.3350 0.3500 21,400 -0.02(-4.11%)
Aug 13, 2013 0.3650 0.3675 0.3600 0.3650 229,200 +0.00(+0.00%)
Aug 12, 2013 0.3800 0.3800 0.3650 0.3650 67,350 -0.02(-3.95%)
Aug 09, 2013 0.3800 0.3800 0.3800 0.3800 8,500 +0.00(+0.00%)
Aug 08, 2013 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+2.70%)
Aug 07, 2013 0.3750 0.3750 0.3700 0.3700 2,400 +0.00(+0.00%)
Aug 06, 2013 0.3700 0.3800 0.3700 0.3700 34,550 -0.01(-2.63%)
Aug 02, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 01, 2013 0.3900 0.3900 0.3800 0.3800 15,500 +0.00(+0.00%)
Jul 31, 2013 0.3800 0.3800 0.3700 0.3800 16,500 +0.00(+0.00%)
Jul 30, 2013 0.3800 0.3800 0.3800 0.3800 120,203 -0.01(-1.30%)
Jul 29, 2013 0.3900 0.3900 0.3750 0.3850 102,600 +0.00(+0.00%)
Jul 26, 2013 0.3900 0.3900 0.3750 0.3850 41,300 +0.01(+1.32%)
Jul 25, 2013 0.3850 0.3900 0.3800 0.3800 125,550 +0.02(+4.11%)
Jul 24, 2013 0.3400 0.3800 0.3400 0.3650 25,000 -0.02(-5.19%)
Jul 23, 2013 0.3900 0.3900 0.3850 0.3850 2,635 -0.01(-1.28%)
Jul 22, 2013 0.3900 0.3900 0.3800 0.3900 16,900 +0.03(+8.33%)
Jul 19, 2013 0.3850 0.3850 0.3600 0.3600 25,000 -0.03(-6.49%)
Jul 18, 2013 0.3900 0.3900 0.3850 0.3850 6,600 -0.01(-2.53%)
Jul 17, 2013 0.4100 0.4100 0.3950 0.3950 9,100 +0.01(+1.28%)
Jul 16, 2013 0.3900 0.3900 0.3900 0.3900 9,000 -0.02(-4.88%)
Jul 15, 2013 0.4100 0.4300 0.4100 0.4100 2,000 +0.01(+2.50%)
Jul 12, 2013 0.3800 0.4000 0.3800 0.4000 3,000 +0.00(+0.00%)
Jul 11, 2013 0.4000 0.4000 0.3800 0.4000 20,227 +0.00(+0.00%)
Jul 10, 2013 0.3900 0.4000 0.3700 0.4000 50,800 +0.02(+5.26%)
Jul 09, 2013 0.3800 0.3800 0.3800 0.3800 1,225 +0.00(+0.00%)
Jul 08, 2013 0.3650 0.3800 0.3600 0.3800 8,000 -0.01(-2.56%)
Jul 05, 2013 0.3900 0.3900 0.3900 0.3900 2,000 +0.03(+8.33%)
Jul 04, 2013 0.3800 0.3900 0.3600 0.3600 48,500 -0.04(-10.00%)
Jul 03, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 02, 2013 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Jun 28, 2013 0.4100 0.4100 0.4100 0 +0.04(+10.81%)
Jun 26, 2013 0.3700 0.3700 0.3600 0.3700 76,300 -0.03(-7.50%)
Jun 25, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 24, 2013 0.4000 0.4000 0.3950 0.4000 1,000 +0.01(+1.27%)
Jun 21, 2013 0.3550 0.3950 0.3550 0.3950 381,500 +0.02(+5.33%)
Jun 20, 2013 0.3900 0.3900 0.3750 0.3750 121,000 -0.03(-7.41%)
Jun 19, 2013 0.4050 0.4050 0.4050 0.4050 10,000 +0.00(+0.00%)
Jun 18, 2013 0.4100 0.4100 0.4050 0.4050 25,000 -0.00(-1.22%)
Jun 17, 2013 0.4100 0.4100 0.4100 0.4100 55,400 -0.01(-2.38%)
Jun 14, 2013 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 13, 2013 0.4400 0.4400 0.4200 0.4200 6,500 -0.02(-4.55%)
Jun 12, 2013 0.4300 0.4600 0.4300 0.4400 16,000 +0.02(+4.76%)
Jun 11, 2013 0.4350 0.4350 0.4200 0.4200 9,608 -0.02(-4.55%)
Jun 10, 2013 0.4050 0.4400 0.4050 0.4400 32,000 +0.02(+4.76%)
Jun 07, 2013 0.4350 0.4350 0.4200 0.4200 31,993 -0.02(-4.55%)
Jun 06, 2013 0.4600 0.4600 0.4400 0.4400 7,700 -0.03(-5.38%)
Jun 05, 2013 0.4450 0.4650 0.4450 0.4650 19,900 +0.03(+5.68%)
Jun 04, 2013 0.4600 0.4600 0.4400 0.4400 53,000 -0.01(-2.22%)
Jun 03, 2013 0.4700 0.4700 0.4400 0.4500 76,423 +0.01(+2.27%)
May 31, 2013 0.4300 0.4400 0.4300 0.4400 32,000 +0.01(+2.33%)
May 30, 2013 0.4300 0.4300 0.4200 0.4300 217,014 +0.00(+0.00%)
May 29, 2013 0.4300 0.4300 0.4100 0.4300 31,500 +0.01(+1.18%)
May 28, 2013 0.4100 0.4250 0.3900 0.4250 93,500 -0.01(-1.16%)
May 27, 2013 0.4300 0.4300 0.4300 0.4300 1,000 +0.03(+7.50%)
May 24, 2013 0.4200 0.4400 0.4000 0.4000 55,250 +0.00(+0.00%)
May 23, 2013 0.4200 0.4200 0.4000 0.4000 35,300 -0.02(-4.76%)
May 22, 2013 0.4400 0.4600 0.4200 0.4200 86,287 -0.02(-4.55%)
May 21, 2013 0.4250 0.4400 0.4200 0.4400 50,400 +0.03(+8.64%)
May 17, 2013 0.4050 0.4050 0.4050 0 +0.04(+9.46%)
May 16, 2013 0.3850 0.3850 0.3700 0.3700 13,000 -0.03(-7.50%)
May 15, 2013 0.4200 0.4200 0.4000 0.4000 47,300 -0.03(-6.98%)
May 13, 2013 0.4150 0.4300 0.4150 0.4300 7,234 +0.00(+0.00%)
May 10, 2013 0.4300 0.4300 0.4300 0.4300 10,100 +0.02(+3.61%)
May 09, 2013 0.4150 0.4150 0.4150 0.4150 2,000 -0.01(-2.35%)
May 08, 2013 0.4200 0.4250 0.4200 0.4250 39,635 +0.02(+4.94%)
May 07, 2013 0.4050 0.4050 0.4050 0.4050 3,100 +0.03(+6.58%)
May 06, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 03, 2013 0.3800 0.3800 0.3800 0.3800 9,000 +0.02(+5.56%)
May 02, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
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.