Silver Bull Resources Inc (QB) (SVBL)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00739 | -7.00473933649 | 0.1055 | 0.1055 | 0.0892 | 6142 | 0.10286642 | CS |
| 4 | -0.02399 | -19.6478296478 | 0.1221 | 0.155 | 0.0892 | 23850 | 0.10978827 | CS |
| 12 | 0.01556 | 18.8491823137 | 0.08255 | 0.1621 | 0.075 | 21628 | 0.09954136 | CS |
| 26 | -0.00189 | -1.89 | 0.1 | 0.1621 | 0.0648 | 33466 | 0.09403581 | CS |
| 52 | -0.02709 | -21.6373801917 | 0.1252 | 0.1621 | 0.0648 | 23756 | 0.09897242 | CS |
| 156 | -0.13209 | -57.380538662 | 0.2302 | 0.24054 | 0.06 | 26075 | 0.12856308 | CS |
| 260 | 0.05921 | 152.210796915 | 0.0389 | 1.25 | 0.022 | 98310 | 0.18433939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.09811 | -0.00579 | -5.57 | 0.09811 | 0.09811 | 0.09811 | 300 |
| 1741728480 | 0.1039 | 0.00415 | 4.16 | 0.1039 | 0.1039 | 0.1039 | 25065 |
| 1741641600 | 0.09975 | 0.01055 | 11.83 | 0.0892 | 0.09975 | 0.0892 | 4225 |
| 1741386000 | 0.0892 | -0.0163 | -15.45 | 0.0892 | 0.0892 | 0.0892 | 875 |
| 1741300140 | 0.1055 | 0.00534 | 5.33 | 0.1055 | 0.1055 | 0.1055 | 245 |
| 1741213440 | 0.10016 | 0.00866 | 9.46 | 0.1044 | 0.1044 | 0.10016 | 37237 |
| 1741127160 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
| 1741040760 | 0.0915 | -0.0085 | -8.50 | 0.0964 | 0.0964 | 0.091 | 69108 |
| 1740781740 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1740695340 | 0.1 | 0 | 0.00 | 0.0892 | 0.1 | 0.0892 | 2400 |
| 1740608400 | 0.1 | -0.0059 | -5.57 | 0.09695 | 0.1 | 0.095 | 73050 |
| 1740522480 | 0.1059 | 0.0009 | 0.86 | 0.0892 | 0.1059 | 0.0892 | 10300 |
| 1740435600 | 0.105 | -0.0084 | -7.41 | 0.10668 | 0.10668 | 0.105 | 5443 |
| 1740176400 | 0.1134 | -0.0006 | -0.53 | 0.1207 | 0.1207 | 0.1134 | 20000 |
| 1740090480 | 0.114 | -0.016 | -12.31 | 0.1261 | 0.1261 | 0.1139 | 32100 |
| 1740004140 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1739917740 | 0.13 | -0.0146 | -10.10 | 0.14 | 0.1476 | 0.13 | 68605 |
| 1739572020 | 0.1446 | 0.0081 | 5.93 | 0.144 | 0.155 | 0.13685 | 21438 |
| 1739485320 | 0.1365 | 0.012665 | 10.23 | 0.1221 | 0.1365 | 0.1221 | 11203 |
| 1739398920 | 0.123835 | 0.008795 | 7.65 | 0.1621 | 0.1621 | 0.119125 | 14352 |
| 1739312940 | 0.11504 | 0.00334 | 2.99 | 0.1040949 | 0.1206 | 0.1 | 27360 |
| 1739226000 | 0.1117 | 0.009225 | 9.00 | 0.11 | 0.1136 | 0.11 | 27613 |
| 1738966800 | 0.102475 | 0 | 0.00 | 0.102475 | 0.102475 | 0.102475 | 0 |
| 1738880400 | 0.102475 | -0.001625 | -1.56 | 0.0958 | 0.102475 | 0.0958 | 17708 |
| 1738794000 | 0.1041 | 0.00505 | 5.10 | 0.094 | 0.10415 | 0.0925 | 47850 |
| 1738708080 | 0.09905 | 0.00975 | 10.92 | 0.09 | 0.09905 | 0.09 | 2725 |
| 1738621200 | 0.0893 | 0 | 0.00 | 0.0893 | 0.0893 | 0.0893 | 0 |
| 1738362000 | 0.0893 | 0.0043 | 5.06 | 0.08265 | 0.0893 | 0.0819 | 7219 |
| 1738276080 | 0.085 | -0.005 | -5.56 | 0.0875 | 0.0875 | 0.085 | 12010 |
| 1738189740 | 0.09 | 0.0041 | 4.77 | 0.0776 | 0.09 | 0.0776 | 2975 |
| 1738103220 | 0.0859 | 0 | 0.00 | 0.0859 | 0.0859 | 0.0859 | 0 |
| 1738016820 | 0.0859 | 0.0004 | 0.47 | 0.0755 | 0.0859 | 0.0755 | 8841 |
| 1737757440 | 0.0855 | 0.0038 | 4.65 | 0.0819 | 0.0855 | 0.0819 | 1675 |
| 1737671040 | 0.0817 | 0 | 0.00 | 0.0817 | 0.0817 | 0.0817 | 0 |
| 1737584640 | 0.0817 | -0.0046 | -5.33 | 0.08434 | 0.0858 | 0.0796 | 8257 |
| 1737498540 | 0.0863 | 0.0063 | 7.88 | 0.0881 | 0.0881 | 0.0863 | 1000 |
| 1737152820 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737066420 | 0.08 | -0.005 | -5.88 | 0.08105 | 0.09 | 0.08 | 6375 |
| 1736979720 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 500 |
| 1736893380 | 0.09 | 0.00515 | 6.07 | 0.08955 | 0.09 | 0.0816 | 13029 |
| 1736806800 | 0.08485 | -0.00375 | -4.23 | 0.0859999 | 0.0859999 | 0.081 | 83492 |
| 1736547720 | 0.0886 | 0.0086 | 10.75 | 0.0886 | 0.0886 | 0.0886 | 1375 |
| 1736375340 | 0.08 | -0.0135 | -14.44 | 0.0867 | 0.09025 | 0.08 | 94887 |
| 1736288700 | 0.0935 | 0 | 0.00 | 0.0935 | 0.0935 | 0.0935 | 0 |
| 1736202300 | 0.0935 | 0 | 0.00 | 0.0935 | 0.0935 | 0.0935 | 0 |
| 1735943100 | 0.0935 | 0 | 0.00 | 0.0935 | 0.0935 | 0.0935 | 0 |
| 1735856700 | 0.0935 | 0.0094 | 11.18 | 0.0854 | 0.0935 | 0.08245 | 98600 |
| 1735683960 | 0.0841 | -0.000625 | -0.74 | 0.0847 | 0.0867499 | 0.0841 | 10236 |
| 1735597740 | 0.084725 | 0.001725 | 2.08 | 0.084 | 0.0867499 | 0.084 | 12641 |
| 1735338000 | 0.083 | 0.003 | 3.75 | 0.075 | 0.08815 | 0.075 | 6047 |
| 1735252020 | 0.08 | -0.00493 | -5.80 | 0.08 | 0.084725 | 0.08 | 5745 |
| 1735078800 | 0.08493 | 0 | 0.00 | 0.08493 | 0.08493 | 0.08493 | 0 |
| 1734992400 | 0.08493 | -0.00065 | -0.76 | 0.08493 | 0.08493 | 0.08493 | 1438 |
| 1734733200 | 0.08558 | -0.00442 | -4.91 | 0.08255 | 0.08558 | 0.08255 | 12845 |
| 1734647340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1734560940 | 0.09 | -0.0029 | -3.12 | 0.0915 | 0.093 | 0.085 | 125500 |
| 1734474360 | 0.0929 | 0.0023 | 2.54 | 0.0883 | 0.093 | 0.0883 | 12149 |
| 1734388140 | 0.0906 | 0.0007001 | 0.78 | 0.0898999 | 0.0919 | 0.0898999 | 108013 |
| 1734128940 | 0.0898999 | 0.0014999 | 1.70 | 0.0875 | 0.0898999 | 0.0875 | 379444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
