Silver Bullet Mines Corporation (QB) (SBMCF)
USOTC
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 | 0 | 0.079 | 0.079 | 0.079 | 100 | 0.079 | CS |
| 4 | 0.0055 | 7.48299319728 | 0.0735 | 0.079 | 0.063 | 17124 | 0.07138772 | CS |
| 12 | 0.0115 | 17.037037037 | 0.0675 | 0.079 | 0.063 | 16508 | 0.07091818 | CS |
| 26 | -0.003 | -3.65853658537 | 0.082 | 0.086 | 0.0543 | 16615 | 0.06766829 | CS |
| 52 | -0.036 | -31.3043478261 | 0.115 | 0.1277 | 0.0543 | 14221 | 0.07463141 | CS |
| 156 | -0.281 | -78.0555555556 | 0.36 | 0.4 | 0.05 | 24657 | 0.13421738 | CS |
| 260 | -0.281 | -78.0555555556 | 0.36 | 0.4 | 0.05 | 24657 | 0.13421738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1721337720 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1721251320 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1721164920 | 0.079 | 0.0026 | 3.40 | 0.079 | 0.079 | 0.079 | 100 |
| 1721078880 | 0.0764 | 0 | 0.00 | 0.0764 | 0.0764 | 0.0764 | 0 |
| 1720819680 | 0.0764 | 0 | 0.00 | 0.0764 | 0.0764 | 0.0764 | 0 |
| 1720733280 | 0.0764 | 0.0134 | 21.27 | 0.07188 | 0.0764 | 0.07188 | 25793 |
| 1720646880 | 0.063 | -0.0095 | -13.10 | 0.063 | 0.063 | 0.063 | 12500 |
| 1720560540 | 0.0725 | -0.0025 | -3.33 | 0.0725 | 0.0725 | 0.0725 | 18000 |
| 1720473600 | 0.075 | 0.00275 | 3.81 | 0.075 | 0.075 | 0.074125 | 17750 |
| 1720214940 | 0.07225 | 0 | 0.00 | 0.07225 | 0.07225 | 0.07225 | 0 |
| 1720042140 | 0.07225 | 0 | 0.00 | 0.07225 | 0.07225 | 0.07225 | 0 |
| 1719955740 | 0.07225 | 0.0018 | 2.56 | 0.0727 | 0.0727 | 0.07225 | 17500 |
| 1719869220 | 0.07045 | 0 | 0.00 | 0.07045 | 0.07045 | 0.07045 | 0 |
| 1719610020 | 0.07045 | 0.00195 | 2.85 | 0.0675 | 0.07045 | 0.0675 | 3350 |
| 1719523620 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1719437220 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1719350820 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1719264420 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1719005220 | 0.0685 | 0.0011 | 1.63 | 0.0735 | 0.0735 | 0.0685 | 42000 |
| 1718918940 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1718746140 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1718659740 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1718400540 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1718314140 | 0.0674 | -0.0028 | -3.99 | 0.0674 | 0.0674 | 0.0674 | 10000 |
| 1718227740 | 0.0702 | 0 | 0.00 | 0.0702 | 0.0702 | 0.0702 | 0 |
| 1718141340 | 0.0702 | 0.0002 | 0.29 | 0.06812 | 0.0702 | 0.06812 | 15500 |
| 1718055000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1717795800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1717709400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 40000 |
| 1717622460 | 0.07 | 0.0023 | 3.40 | 0.06695 | 0.07 | 0.06695 | 23300 |
| 1717536360 | 0.0677 | -0.0023 | -3.29 | 0.0689 | 0.0754 | 0.0677 | 30200 |
| 1717450140 | 0.07 | -0.0054 | -7.16 | 0.0695 | 0.07 | 0.0695 | 30500 |
| 1717190940 | 0.0754 | -0.0025 | -3.21 | 0.0683499 | 0.0754 | 0.0683499 | 2000 |
| 1717104420 | 0.0779 | 0 | 0.00 | 0.0779 | 0.0779 | 0.0779 | 0 |
| 1717018020 | 0.0779 | -0.0005 | -0.64 | 0.0781 | 0.0781 | 0.0779 | 11140 |
| 1716931740 | 0.0784 | 0.0084 | 12.00 | 0.0784 | 0.0784 | 0.0784 | 3000 |
| 1716585600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716499200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716412800 | 0.07 | -0.004 | -5.41 | 0.0754 | 0.0754 | 0.07 | 78000 |
| 1716326940 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
| 1716240540 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
| 1715981340 | 0.074 | 0.00575 | 8.42 | 0.074 | 0.074 | 0.074 | 5200 |
| 1715894400 | 0.06825 | 0 | 0.00 | 0.06825 | 0.06825 | 0.06825 | 0 |
| 1715808000 | 0.06825 | 0.00215 | 3.25 | 0.06825 | 0.06825 | 0.06825 | 10000 |
| 1715722140 | 0.0661 | -0.00726 | -9.90 | 0.0696 | 0.075 | 0.0661 | 4000 |
| 1715635200 | 0.07336 | -0.00564 | -7.14 | 0.07336 | 0.07336 | 0.07336 | 1990 |
| 1715376000 | 0.079 | 0.009 | 12.86 | 0.079 | 0.079 | 0.079 | 1500 |
| 1715289720 | 0.07 | 0.0009 | 1.30 | 0.0742 | 0.0742 | 0.0664 | 5950 |
| 1715203200 | 0.0691 | -0.0059 | -7.87 | 0.0691 | 0.0691 | 0.0691 | 440 |
| 1715117340 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 25000 |
| 1715031000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714771800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714685400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714599000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714512600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714425720 | 0.075 | 0.002 | 2.74 | 0.0675 | 0.075 | 0.0675 | 11000 |
| 1714166820 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1714080420 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1713994020 | 0.073 | -0.0005 | -0.68 | 0.073 | 0.073 | 0.073 | 100 |
| 1713907500 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
| 1713821100 | 0.0735 | 0 | 0.00 | 0.0735 | 0.0735 | 0.0735 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
