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 (%)
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%)
May 01, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.02(+12.00%)
Apr 27, 2015 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 24, 2015 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Apr 23, 2015 0.1250 0.1300 0.1250 0.1300 13,500 +0.00(+0.00%)
Apr 22, 2015 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+4.00%)
Apr 21, 2015 0.1300 0.1300 0.1250 0.1250 7,500 -0.01(-7.41%)
Apr 20, 2015 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-3.57%)
Apr 17, 2015 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Apr 13, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 02, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 30, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 27, 2015 0.1450 0.1450 0.1450 0.1450 10,700 +0.00(+0.00%)
Mar 26, 2015 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Mar 25, 2015 0.1450 0.1450 0.1450 0.1450 12,500 +0.00(+0.00%)
Mar 24, 2015 0.1450 0.1450 0.1450 0.1450 3,500 +0.01(+11.54%)
Mar 23, 2015 0.1400 0.1400 0.1300 0.1300 9,200 -0.01(-10.34%)
Mar 19, 2015 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Mar 18, 2015 0.1300 0.1300 0.1300 0.1300 5,800 -0.01(-3.70%)
Mar 17, 2015 0.1350 0.1350 0.1350 0.1350 12,500 -0.01(-6.90%)
Mar 16, 2015 0.1350 0.1450 0.1350 0.1450 5,382 +0.01(+7.41%)
Mar 12, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 11, 2015 0.1400 0.1400 0.1350 0.1350 12,500 -0.01(-10.00%)
Mar 10, 2015 0.1400 0.1500 0.1400 0.1500 11,000 -0.01(-3.23%)
Mar 06, 2015 0.1550 0.1550 0.1550 400 -0.01(-3.13%)
Mar 05, 2015 0.1600 0.1600 0.1600 0.1600 9,600 -0.01(-3.03%)
Mar 02, 2015 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 27, 2015 0.1500 0.1600 0.1450 0.1650 26,500 +0.02(+10.00%)
Feb 26, 2015 0.1500 0.1500 0.1500 0.1500 5,300 +0.00(+0.00%)
Feb 25, 2015 0.1450 0.1600 0.1450 0.1500 9,300 +0.01(+3.45%)
Feb 24, 2015 0.1450 0.1450 0.1450 0.1450 800 -0.02(-9.38%)
Feb 23, 2015 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Feb 17, 2015 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Feb 12, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 10, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 09, 2015 0.1700 0.1700 0.1700 0.1700 2,000 -0.00(-2.86%)
Jan 30, 2015 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 29, 2015 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-5.56%)
Jan 28, 2015 0.1900 0.1900 0.1800 0.1800 12,100 +0.00(+0.00%)
Jan 27, 2015 0.1700 0.1800 0.1700 0.1800 15,999 +0.00(+0.00%)
Jan 26, 2015 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Jan 23, 2015 0.1750 0.1750 0.1750 0.1750 2,100 +0.00(+0.00%)
Jan 22, 2015 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.00%)
Jan 21, 2015 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-5.41%)
Jan 20, 2015 0.2000 0.2000 0.1800 0.1850 12,700 -0.06(-24.49%)
Jan 19, 2015 0.2300 0.2950 0.2300 0.2450 17,546 +0.06(+32.43%)
Jan 16, 2015 0.1700 0.1850 0.1700 0.1850 18,391 +0.02(+12.12%)
Jan 15, 2015 0.1700 0.1700 0.1650 0.1650 12,188 +0.01(+6.45%)
Jan 13, 2015 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jan 12, 2015 0.1650 0.1650 0.1500 0.1500 30,500 -0.01(-6.25%)
Jan 09, 2015 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Jan 08, 2015 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Jan 07, 2015 0.1700 0.1700 0.1700 0.1700 4,100 +0.02(+9.68%)
Jan 06, 2015 0.1650 0.1650 0.1550 0.1550 36,600 -0.01(-6.06%)
Jan 05, 2015 0.1600 0.1700 0.1500 0.1650 41,097 +0.00(+0.00%)
Jan 02, 2015 0.1700 0.1700 0.1650 0.1650 9,600 +0.01(+3.13%)
Dec 31, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2014 0.1600 0.1600 0.1550 0.1600 52,500 -0.01(-3.03%)
Dec 24, 2014 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Dec 23, 2014 0.1600 0.1600 0.1550 0.1550 10,500 +0.00(+0.00%)
Dec 19, 2014 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 18, 2014 0.1600 0.1650 0.1600 0.1650 7,600 +0.01(+6.45%)
Dec 17, 2014 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Dec 16, 2014 0.1550 0.1550 0.1550 0.1550 1,500 -0.02(-11.43%)
Dec 15, 2014 0.1650 0.1800 0.1650 0.1750 14,500 -0.01(-2.78%)
Dec 12, 2014 0.1700 0.1800 0.1700 0.1800 19,500 +0.01(+5.88%)
Dec 11, 2014 0.1700 0.1700 0.1700 0.1700 15,160 -0.03(-15.00%)
Dec 10, 2014 0.2000 0.2000 0.2000 0.2000 500 +0.02(+8.11%)
Dec 09, 2014 0.1800 0.1850 0.1800 0.1850 66,260 +0.01(+8.82%)
Dec 08, 2014 0.1800 0.1800 0.1700 0.1700 9,313 -0.00(-2.86%)
Dec 05, 2014 0.1800 0.1800 0.1700 0.1750 23,000 -0.01(-2.78%)
Dec 04, 2014 0.1800 0.1800 0.1800 0.1800 17,000 +0.00(+0.00%)
Dec 03, 2014 0.1800 0.1800 0.1800 0.1800 14,000 +0.00(+0.00%)
Dec 02, 2014 0.2200 0.2200 0.1800 0.1800 50,000 -0.02(-10.00%)
Dec 01, 2014 0.2000 0.2000 0.1850 0.2000 32,800 -0.00(-2.44%)
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%)
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.