Silver Bullet Mines Corp (SBMI)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 4.7619047619 | 0.105 | 0.11 | 0.1 | 26769 | 0.1048184 | CS |
| 4 | 0.015 | 15.7894736842 | 0.095 | 0.17 | 0.085 | 31618 | 0.0989817 | CS |
| 12 | 0.01 | 10 | 0.1 | 0.17 | 0.08 | 46900 | 0.09361543 | CS |
| 26 | 0.01 | 10 | 0.1 | 0.17 | 0.07 | 48451 | 0.09322965 | CS |
| 52 | -0.035 | -24.1379310345 | 0.145 | 0.17 | 0.07 | 48789 | 0.09803769 | CS |
| 156 | -0.19 | -63.3333333333 | 0.3 | 0.59 | 0.07 | 61486 | 0.23397459 | CS |
| 260 | -0.19 | -63.3333333333 | 0.3 | 0.59 | 0.07 | 61486 | 0.23397459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1721943600 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.1 | 11111 |
| 1721857200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721770800 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 15000 |
| 1721684400 | 0.105 | 0 | 0.00 | 0.11 | 0.11 | 0.105 | 73466 |
| 1721425200 | 0.105 | -0.005 | -4.55 | 0.105 | 0.105 | 0.105 | 7500 |
| 1721338800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1721252400 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.11 | 28500 |
| 1721166000 | 0.105 | 0.01 | 10.53 | 0.11 | 0.17 | 0.105 | 22636 |
| 1721079600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1720820400 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 9393 |
| 1720734000 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 171000 |
| 1720647600 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 10500 |
| 1720561200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1720474800 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 41500 |
| 1720215600 | 0.105 | 0.01 | 10.53 | 0.1 | 0.105 | 0.1 | 6000 |
| 1720129200 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 4000 |
| 1720042800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 11040 |
| 1719956400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1719610800 | 0.09 | -0.01 | -10.00 | 0.095 | 0.095 | 0.085 | 31000 |
| 1719524400 | 0.1 | 0.02 | 25.00 | 0.09 | 0.1 | 0.08 | 83500 |
| 1719438000 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 55500 |
| 1719351600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 40000 |
| 1719265200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 714 |
| 1719006000 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 42000 |
| 1718919600 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 12000 |
| 1718833200 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 9000 |
| 1718746800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718660400 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.095 | 54000 |
| 1718401200 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 59000 |
| 1718314800 | 0.095 | 0.005 | 5.56 | 0.09 | 0.095 | 0.09 | 29000 |
| 1718228400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 9000 |
| 1718142000 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 52000 |
| 1718055600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1717796400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 15500 |
| 1717710000 | 0.095 | -0.005 | -5.00 | 0.095 | 0.1 | 0.09 | 99200 |
| 1717623600 | 0.1 | 0 | 0.00 | 0.09 | 0.1 | 0.09 | 22200 |
| 1717537200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 18500 |
| 1717450800 | 0.095 | -0.005 | -5.00 | 0.085 | 0.095 | 0.085 | 28144 |
| 1717191600 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.095 | 22100 |
| 1717105200 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.085 | 37500 |
| 1717018800 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 16644 |
| 1716932400 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.09 | 40000 |
| 1716846000 | 0.09 | -0.005 | -5.26 | 0.095 | 0.1 | 0.09 | 44000 |
| 1716586800 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 7000 |
| 1716500400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1716414000 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 163000 |
| 1716327600 | 0.095 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 116000 |
| 1715982000 | 0.095 | 0.005 | 5.56 | 0.09 | 0.1 | 0.09 | 125979 |
| 1715895600 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 68000 |
| 1715809200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 53000 |
| 1715722800 | 0.09 | -0.005 | -5.26 | 0.09 | 0.095 | 0.09 | 204000 |
| 1715636400 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.09 | 89990 |
| 1715377200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 17000 |
| 1715290800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 26000 |
| 1715204400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1715118000 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 8793 |
| 1715031600 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 153900 |
| 1714772400 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 33300 |
| 1714686000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1714599600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1714513200 | 0.095 | -0.01 | -9.52 | 0.095 | 0.095 | 0.095 | 7000 |
| 1714426800 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
