Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.1099	0.1099	0.1099	0.1099	513	+0.00(+2.71%)
May 30, 2024	0.1070	0.1070	0.1070	0.1070	32,500	+0.00(+0.00%)
May 29, 2024	0.1070	0.1070	0.1070	0.1070	7,072	-0.00(-0.09%)
May 28, 2024	0.1070	0.1071	0.1070	0.1071	975	-0.00(-0.37%)
May 24, 2024	0.1075	0.1076	0.1075	0.1075	15,499	-0.00(-0.09%)
May 23, 2024	0.1076	0.1076	0.1075	0.1076	17,171	+0.00(+0.56%)
May 21, 2024				0.1070	0	-0.01(-5.98%)
May 20, 2024	0.1158	0.1158	0.1050	0.1138	27,212	+0.00(+3.45%)
May 17, 2024	0.1100	0.1158	0.1075	0.1100	17,650	-0.00(-1.79%)
May 16, 2024	0.1100	0.1138	0.1100	0.1120	13,600	-0.00(-3.28%)
May 15, 2024	0.1133	0.1158	0.1100	0.1158	29,893	+0.01(+5.18%)
May 14, 2024	0.1101	0.1101	0.1100	0.1101	263	+0.00(+0.09%)
May 13, 2024	0.1000	0.1165	0.1000	0.1100	19,263	-0.01(-5.58%)
May 09, 2024				0.1165	0	+0.01(+5.91%)
May 07, 2024				0.1100	0	+0.00(+0.00%)
May 06, 2024	0.1100	0.1100	0.1100	0.1100	12,000	+0.00(+0.00%)
May 03, 2024	0.1100	0.1100	0.1100	0.1100	250	+0.00(+0.00%)
May 02, 2024	0.1100	0.1103	0.1100	0.1100	11,250	-0.00(-2.22%)
May 01, 2024	0.1041	0.1139	0.0972	0.1125	14,457	-0.00(-3.43%)
Apr 30, 2024	0.1165	0.1165	0.1165	0.1165	2,000	+0.00(+1.30%)
Apr 29, 2024	0.1189	0.1189	0.1150	0.1150	20,825	-0.00(-0.61%)
Apr 26, 2024	0.1157	0.1157	0.1157	0.1157	113	-0.01(-9.25%)
Apr 24, 2024				0.1275	0	+0.01(+4.68%)
Apr 22, 2024				0.1218	45	+0.00(+1.75%)
Apr 19, 2024	0.1220	0.1279	0.1197	0.1197	29,500	-0.01(-7.92%)
Apr 18, 2024	0.1300	0.1300	0.1300	0.1300	2,843	+0.01(+5.69%)
Apr 17, 2024	0.1260	0.1260	0.1230	0.1230	250	+0.00(+0.82%)
Apr 16, 2024	0.1272	0.1272	0.1220	0.1220	16,001	-0.00(-0.49%)
Apr 15, 2024	0.1226	0.1226	0.1226	0.1226	290	-0.00(-0.73%)
Apr 12, 2024	0.1235	0.1308	0.1235	0.1235	13,617	+0.00(+0.82%)
Apr 11, 2024	0.1286	0.1320	0.1225	0.1225	13,500	-0.01(-3.92%)
Apr 09, 2024				0.1275	0	-0.00(-1.32%)
Apr 08, 2024	0.1333	0.1333	0.1292	0.1292	5,400	+0.00(+3.36%)
Apr 05, 2024	0.1367	0.1388	0.1250	0.1250	9,250	-0.01(-8.56%)
Apr 04, 2024	0.1279	0.1367	0.1229	0.1367	13,684	+0.01(+6.80%)
Apr 03, 2024	0.1280	0.1280	0.1280	0.1280	7,502	+0.00(+2.40%)
Apr 02, 2024	0.1250	0.1250	0.1210	0.1250	2,300	-0.01(-4.94%)
Apr 01, 2024	0.1367	0.1367	0.1315	0.1315	7,600	+0.01(+5.20%)
Mar 28, 2024	0.1250	0.1250	0.1250	0.1250	5,812	+0.00(+0.81%)
Mar 27, 2024	0.1308	0.1312	0.1240	0.1240	17,250	-0.01(-5.20%)
Mar 26, 2024	0.1308	0.1308	0.1308	0.1308	1,218	+0.01(+4.64%)
Mar 25, 2024	0.1250	0.1259	0.1250	0.1250	20,007	-0.01(-8.56%)
Mar 21, 2024				0.1367	0	+0.00(+0.51%)
Mar 20, 2024	0.1360	0.1360	0.1360	0.1360	665	+0.01(+5.84%)
Mar 19, 2024	0.1285	0.1285	0.1285	0.1285	352	+0.00(+2.64%)
Mar 18, 2024	0.1365	0.1365	0.1252	0.1252	7,100	+0.00(+0.08%)
Mar 15, 2024	0.1251	0.1251	0.1251	0.1251	300	+0.00(+0.00%)
Mar 13, 2024				0.1251	6	+0.00(+0.00%)
Mar 12, 2024	0.1251	0.1251	0.1251	0.1251	100	+0.00(+0.08%)
Mar 11, 2024	0.1250	0.1250	0.1250	0.1250	1,100	-0.00(-0.79%)
Mar 08, 2024	0.1300	0.1340	0.1260	0.1260	11,360	-0.00(-3.08%)
Mar 07, 2024	0.1300	0.1327	0.1300	0.1300	54,000	-0.00(-2.18%)
Mar 06, 2024	0.1398	0.1398	0.1251	0.1329	13,000	+0.01(+6.32%)
Mar 05, 2024	0.1250	0.1398	0.1250	0.1250	3,823	-0.01(-7.41%)
Mar 04, 2024	0.1399	0.1399	0.1350	0.1350	6,633	-0.00(-3.43%)
Mar 01, 2024	0.1342	0.1398	0.1285	0.1398	17,525	+0.01(+7.54%)
Feb 29, 2024	0.1300	0.1399	0.1300	0.1300	35,254	+0.00(+0.00%)
Feb 28, 2024	0.1300	0.1300	0.1300	0.1300	8,974	+0.00(+1.01%)
Feb 27, 2024	0.1192	0.1287	0.1192	0.1287	80,013	+0.00(+2.96%)
Feb 26, 2024	0.1250	0.1250	0.1250	0.1250	2,026	-0.00(-0.40%)
Feb 22, 2024				0.1255	63	-0.01(-6.83%)
Feb 21, 2024	0.1347	0.1347	0.1347	0.1347	10,000	-0.01(-3.72%)
Feb 20, 2024	0.1336	0.1399	0.1336	0.1399	25,166	+0.02(+21.65%)
Feb 16, 2024	0.1159	0.1159	0.1150	0.1150	3,750	-0.00(-0.78%)
Feb 15, 2024	0.1159	0.1159	0.1159	0.1159	100	+0.00(+0.78%)
Feb 14, 2024	0.1202	0.1202	0.1150	0.1150	390	+0.01(+4.55%)
Feb 13, 2024	0.1170	0.1200	0.1100	0.1100	97,750	-0.01(-9.54%)
Feb 12, 2024	0.1150	0.1216	0.1150	0.1216	6,975	+0.00(+0.16%)
Feb 09, 2024	0.1174	0.1264	0.1174	0.1214	78,258	+0.00(+1.34%)
Feb 08, 2024	0.1180	0.1198	0.1150	0.1198	3,375	+0.00(+4.17%)
Feb 06, 2024				0.1150	0	+0.00(+0.00%)
Feb 05, 2024	0.1150	0.1150	0.1150	0.1150	3,289	-0.00(-2.13%)
Feb 02, 2024	0.1150	0.1206	0.1150	0.1175	1,600	+0.00(+2.17%)
Feb 01, 2024	0.1150	0.1150	0.1150	0.1150	533	-0.00(-3.04%)
Jan 30, 2024				0.1186	0	-0.00(-2.71%)
Jan 24, 2024				0.1219	0	+0.00(+3.48%)
Jan 23, 2024	0.1180	0.1180	0.1177	0.1178	99,657	+0.01(+5.18%)
Jan 22, 2024	0.1074	0.1120	0.1050	0.1120	15,404	+0.01(+6.67%)
Jan 19, 2024	0.1050	0.1050	0.1050	0.1050	18,600	+0.00(+0.96%)
Jan 18, 2024	0.1040	0.1040	0.1040	0.1040	1,138	-0.00(-4.24%)
Jan 17, 2024	0.1100	0.1220	0.1086	0.1086	65,832	-0.01(-10.47%)
Jan 16, 2024	0.1060	0.1232	0.1041	0.1213	11,964	+0.02(+14.43%)
Jan 12, 2024	0.1060	0.1060	0.1060	0.1060	3,925	-0.00(-3.11%)
Jan 09, 2024				0.1094	58	-0.00(-1.17%)
Jan 08, 2024	0.1094	0.1121	0.1085	0.1107	12,011	+0.01(+13.31%)
Jan 04, 2024				0.0977	2,500	-0.00(-3.65%)
Jan 02, 2024				0.1014	3,457	-0.00(-0.10%)
Dec 29, 2023	0.1016	0.1095	0.1015	0.1015	4,100	+0.00(+0.30%)
Dec 28, 2023	0.1015	0.1015	0.1011	0.1012	964	-0.01(-6.73%)
Dec 27, 2023	0.0982	0.1100	0.0962	0.1085	5,050	-0.01(-6.14%)
Dec 26, 2023	0.1400	0.1400	0.1156	0.1156	7,224	+0.01(+5.76%)
Dec 22, 2023	0.1000	0.1093	0.0979	0.1093	2,893	+0.00(+0.74%)
Dec 21, 2023	0.1052	0.1085	0.1052	0.1085	6,510	+0.00(+3.33%)
Dec 20, 2023	0.0950	0.1050	0.0950	0.1050	20,549	+0.01(+10.53%)
Dec 19, 2023	0.0959	0.0959	0.0930	0.0950	22,075	-0.01(-10.38%)
Dec 18, 2023	0.1060	0.1060	0.1060	0.1060	474	-0.00(-0.93%)
Dec 15, 2023	0.1080	0.1080	0.1070	0.1070	3,700	+0.02(+17.58%)
Dec 14, 2023	0.0935	0.0944	0.0910	0.0910	23,396	+0.00(+1.11%)
Dec 13, 2023	0.0940	0.1070	0.0900	0.0900	24,350	-0.01(-6.74%)
Dec 12, 2023	0.0933	0.1064	0.0925	0.0965	6,650	-0.00(-2.82%)
Dec 11, 2023	0.1000	0.1000	0.0957	0.0993	4,837	+0.01(+6.09%)
Dec 08, 2023	0.1025	0.1025	0.0930	0.0936	35,412	-0.00(-2.30%)
Dec 07, 2023	0.0958	0.0958	0.0958	0.0958	636	+0.00(+0.74%)
Dec 06, 2023	0.1000	0.1000	0.0951	0.0951	22,375	-0.00(-4.90%)
Dec 05, 2023	0.1000	0.1000	0.1000	0.1000	5,000	+0.00(+4.38%)
Dec 01, 2023				0.0958	0	+0.01(+12.71%)
Nov 30, 2023	0.0850	0.0850	0.0850	0.0850	10,013	+0.01(+13.33%)
Nov 29, 2023	0.0850	0.0880	0.0726	0.0750	100,502	+0.00(+1.21%)
Nov 28, 2023	0.0722	0.0805	0.0720	0.0741	51,127	-0.01(-7.26%)
Nov 27, 2023	0.0800	0.0821	0.0702	0.0799	22,410	-0.00(-0.13%)
Nov 24, 2023	0.0769	0.0800	0.0736	0.0800	450	+0.00(+0.00%)
Nov 22, 2023	0.0710	0.0800	0.0710	0.0800	1,100	+0.01(+12.52%)
Nov 21, 2023	0.0799	0.0799	0.0711	0.0711	12,375	-0.00(-1.25%)
Nov 20, 2023	0.0715	0.0720	0.0710	0.0720	50,627	-0.00(-4.00%)
Nov 17, 2023	0.0779	0.0779	0.0750	0.0750	52,860	+0.01(+11.94%)
Nov 16, 2023	0.0670	0.0670	0.0670	0.0670	1,250	-0.01(-16.25%)
Nov 15, 2023	0.0800	0.0800	0.0800	0.0800	1,000	+0.00(+5.12%)
Nov 14, 2023	0.0761	0.0761	0.0761	0.0761	4,500	+0.00(+0.26%)
Nov 13, 2023	0.0759	0.0759	0.0759	0.0759	563	-0.00(-5.01%)
Nov 10, 2023	0.0799	0.0799	0.0750	0.0799	1,900	-0.00(-4.65%)
Nov 07, 2023				0.0838	52	-0.00(-4.77%)
Nov 06, 2023	0.0880	0.0880	0.0880	0.0880	9,500	+0.00(+3.41%)
Nov 03, 2023	0.0767	0.0851	0.0767	0.0851	48,375	+0.01(+10.23%)
Nov 02, 2023	0.0700	0.0772	0.0700	0.0772	10,313	+0.00(+1.18%)
Nov 01, 2023	0.0825	0.0825	0.0710	0.0763	17,500	-0.01(-8.07%)
Oct 31, 2023	0.0677	0.0830	0.0676	0.0830	6,913	+0.01(+16.90%)
Oct 30, 2023	0.0711	0.0711	0.0710	0.0710	100,000	-0.00(-5.59%)
Oct 27, 2023	0.0796	0.0796	0.0752	0.0752	1,037	-0.00(-0.53%)
Oct 25, 2023				0.0756	0	+0.00(+2.86%)
Oct 24, 2023	0.0727	0.0735	0.0717	0.0735	54,600	-0.01(-8.13%)
Oct 23, 2023	0.0710	0.0800	0.0710	0.0800	32,500	+0.00(+0.00%)
Oct 20, 2023	0.0699	0.0800	0.0699	0.0800	2,114	+0.01(+8.84%)
Oct 19, 2023	0.0751	0.0751	0.0730	0.0735	1,723	-0.01(-11.98%)
Oct 18, 2023	0.0800	0.0835	0.0730	0.0835	80,437	+0.00(+4.38%)
Oct 17, 2023	0.0727	0.0800	0.0700	0.0800	21,502	+0.00(+3.90%)
Oct 13, 2023				0.0770	0	-0.00(-1.41%)
Oct 12, 2023	0.0781	0.0781	0.0781	0.0781	2,000	-0.00(-1.26%)
Oct 11, 2023	0.0780	0.0791	0.0780	0.0791	2,350	+0.00(+2.06%)
Oct 10, 2023	0.0750	0.0775	0.0750	0.0775	15,539	+0.01(+10.56%)
Oct 09, 2023	0.0876	0.0876	0.0680	0.0701	111,957	-0.01(-10.13%)
Oct 06, 2023	0.0840	0.0840	0.0780	0.0780	17,263	+0.00(+0.00%)
Oct 05, 2023	0.0780	0.0780	0.0780	0.0780	3,144	-0.00(-2.50%)
Oct 03, 2023				0.0800	50	+0.00(+2.56%)
Oct 02, 2023	0.0800	0.0891	0.0780	0.0780	41,473	-0.01(-12.36%)
Sep 29, 2023	0.0890	0.0890	0.0890	0.0890	2,000	+0.01(+9.34%)
Sep 28, 2023	0.0776	0.0814	0.0776	0.0814	17,301	+0.00(+1.75%)
Sep 26, 2023				0.0800	13	+0.00(+0.00%)
Sep 22, 2023				0.0800	0	-0.00(-2.79%)
Sep 21, 2023	0.0825	0.0825	0.0823	0.0823	9,001	-0.00(-3.18%)
Sep 20, 2023	0.0850	0.0850	0.0850	0.0850	9,500	-0.00(-3.41%)
Sep 19, 2023	0.0810	0.0880	0.0810	0.0880	13,000	+0.01(+8.51%)
Sep 15, 2023				0.0811	0	-0.00(-4.59%)
Sep 13, 2023				0.0850	0	+0.00(+1.19%)
Sep 11, 2023				0.0840	0	+0.00(+5.00%)
Sep 08, 2023	0.0900	0.1000	0.0750	0.0800	104,408	+0.00(+4.85%)
Sep 07, 2023	0.0770	0.0770	0.0735	0.0763	35,125	+0.00(+3.81%)
Sep 06, 2023	0.0660	0.0735	0.0660	0.0735	12,608	+0.01(+11.36%)
Sep 05, 2023	0.0690	0.0690	0.0660	0.0660	29,282	-0.00(-5.44%)
Sep 01, 2023	0.0698	0.0698	0.0698	0.0698	220	+0.00(+0.00%)
Aug 31, 2023	0.0660	0.0735	0.0660	0.0698	4,167	+0.00(+3.41%)
Aug 30, 2023	0.0680	0.0680	0.0675	0.0675	15,500	+0.00(+0.00%)
Aug 29, 2023	0.0610	0.0700	0.0600	0.0675	19,994	-0.00(-3.57%)
Aug 28, 2023	0.0670	0.0735	0.0650	0.0700	6,800	-0.00(-6.67%)
Aug 25, 2023	0.0600	0.0750	0.0600	0.0750	4,400	+0.01(+25.00%)
Aug 24, 2023	0.0700	0.0768	0.0600	0.0600	440,902	-0.02(-22.08%)
Aug 22, 2023				0.0770	0	+0.00(+4.76%)
Aug 21, 2023	0.0661	0.0759	0.0661	0.0735	53,852	-0.00(-4.55%)
Aug 18, 2023	0.0800	0.0800	0.0770	0.0770	478	+0.00(+4.90%)
Aug 17, 2023	0.0684	0.0750	0.0675	0.0734	27,537	+0.01(+11.04%)
Aug 16, 2023	0.0900	0.0900	0.0660	0.0661	102,925	-0.01(-9.45%)
Aug 15, 2023	0.0750	0.0750	0.0730	0.0730	13,000	-0.00(-1.75%)
Aug 14, 2023	0.0720	0.0743	0.0720	0.0743	27,900	+0.00(+4.65%)
Aug 11, 2023	0.0780	0.0792	0.0680	0.0710	140,450	-0.01(-7.55%)
Aug 10, 2023	0.0800	0.0800	0.0750	0.0768	200,000	-0.01(-14.57%)
Aug 09, 2023	0.0960	0.0960	0.0750	0.0899	1,198,997	-0.02(-18.64%)
Aug 08, 2023	0.1105	0.1105	0.1105	0.1105	702	+0.01(+7.80%)
Aug 04, 2023				0.1025	0	+0.00(+2.50%)
Aug 03, 2023	0.1000	0.1000	0.1000	0.1000	1,468	+0.00(+0.00%)
Aug 01, 2023				0.1000	0	+0.00(+0.00%)
Jul 31, 2023	0.1100	0.1100	0.1000	0.1000	3,339	+0.00(+0.00%)
Jul 28, 2023	0.1130	0.1130	0.1000	0.1000	5,002	-0.01(-9.09%)
Jul 27, 2023	0.1000	0.1112	0.1000	0.1100	26,250	-0.00(-2.65%)
Jul 26, 2023	0.1128	0.1130	0.1128	0.1130	4,351	+0.01(+12.77%)
Jul 25, 2023	0.1002	0.1025	0.1002	0.1002	407	-0.00(-4.57%)
Jul 24, 2023	0.1025	0.1050	0.1025	0.1050	11,044	-0.00(-1.22%)
Jul 21, 2023	0.1088	0.1088	0.1056	0.1063	471	+0.00(+1.24%)
Jul 20, 2023	0.1125	0.1125	0.1050	0.1050	21,275	-0.00(-2.33%)
Jul 19, 2023	0.1197	0.1197	0.1075	0.1075	38,289	-0.00(-2.36%)
Jul 18, 2023	0.1100	0.1249	0.1100	0.1101	9,826	-0.01(-9.61%)
Jul 17, 2023	0.1100	0.1218	0.1100	0.1218	11,963	+0.00(+1.50%)
Jul 13, 2023				0.1200	0	-0.00(-0.08%)
Jul 10, 2023				0.1201	0	+0.00(+0.08%)
Jul 06, 2023				0.1200	0	-0.01(-5.44%)
Jul 05, 2023	0.1250	0.1269	0.1250	0.1269	1,413	-0.00(-2.38%)
Jun 30, 2023				0.1300	25	+0.01(+10.54%)
Jun 28, 2023				0.1176	25	-0.01(-8.13%)
Jun 26, 2023				0.1280	7	+0.00(+0.23%)
Jun 21, 2023				0.1277	0	-0.01(-8.79%)
Jun 20, 2023	0.1398	0.1400	0.1398	0.1400	16,500	+0.01(+9.38%)

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.

Financial News

Silver Bull Resources Inc (OP: SVBL )

Historical Prices

Popular Pages