$0.29 -0.01 (%) Silver Bear Resources Inc - Toronto Stock Exchange

Jul. 29, 2016 | 03:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR.TO historical data

Date Open High Low Close Volume
7/29/201636.9137.4536.7536.7929,534
7/29/20160.310.310.290.29176,346
7/28/201636.7537.0036.6036.7720,016
7/28/20160.310.310.290.30128,506
7/27/201636.3936.7536.2036.5531,893
7/27/20160.300.310.300.31247,411
7/26/201635.5236.4835.5236.3226,377
7/26/20160.310.310.300.30175,090
7/25/201635.5935.9935.4035.8236,271
7/25/20160.300.310.290.31158,550
7/22/201635.2635.7535.2635.5922,152
7/22/20160.310.310.300.30117,800
7/21/201635.1335.8535.1335.2433,937
7/21/20160.300.310.300.31171,471
7/20/201635.2435.8535.2335.2325,201
7/20/20160.300.310.270.30263,459
7/19/201635.6935.9435.1235.2030,527
7/19/20160.280.300.270.30386,966
7/18/201635.2935.9935.1335.4919,036
7/18/20160.290.300.260.26427,348
7/15/201635.3635.7735.3635.4320,816
7/15/20160.290.300.280.2868,513
7/14/201636.4136.7735.3835.4719,995
7/14/20160.300.300.280.2978,400
7/13/201636.5236.8936.2336.3232,004
7/13/20160.290.300.280.30127,330
7/12/201636.4037.1236.3136.3740,488
7/12/20160.300.310.270.28490,936
7/11/201637.0037.2535.8436.2126,371
7/11/20160.310.320.300.30382,437
7/8/201636.2736.7936.0436.4526,367
7/8/20160.300.310.290.30159,626
7/7/201633.9036.4833.9035.77109,733
7/7/20160.310.310.280.28329,404
7/6/201633.2133.5833.0133.1416,823
7/6/20160.320.320.310.31266,662
7/5/201633.8833.9333.2033.4820,629
7/5/20160.310.310.300.31168,569
7/4/20160.290.310.290.302,806,636
7/1/201633.7534.3033.3234.1819,866
6/30/201633.6833.6833.1033.4119,599
6/30/20160.270.270.270.27664,200
6/29/201633.6333.9933.4333.7719,769
6/29/20160.270.270.260.27539,206
6/28/201632.9934.1832.7833.1924,606
6/28/20160.260.260.260.26153,000
6/27/201633.2533.5032.2232.8540,195
6/27/20160.280.280.250.25443,638
6/24/201633.1034.4133.1033.7435,712
6/24/20160.290.290.260.26306,306
6/23/201634.4034.6034.0034.4218,414
6/23/20160.290.290.280.29127,000
6/22/201634.5534.7833.7334.3522,722
6/22/20160.260.280.260.2844,413
6/21/201634.3834.8234.0434.5551,331
6/21/20160.280.280.270.27123,680
6/20/201634.7934.9834.0034.4321,389
6/20/20160.260.280.250.28451,650
6/17/201634.7635.7834.0134.3012,334
6/17/20160.290.290.270.27143,950
6/16/201634.4235.2233.5734.4631,510
6/16/20160.290.300.280.2879,990
6/15/201633.9935.1033.0034.7275,337
6/15/20160.260.280.260.28255,850
6/14/201633.6834.1733.3533.9921,326
6/14/20160.280.280.270.28139,593
6/13/201634.3934.4733.7534.0218,319
6/13/20160.310.310.280.281,231,419
6/10/201635.1035.4734.6034.6517,847
6/10/20160.260.320.260.271,751,021
6/9/201635.0435.4934.5435.4321,954
6/9/20160.220.240.210.241,112,324
6/8/201635.3935.5534.8535.2922,456
6/8/20160.190.220.190.22650,434
6/7/201634.1035.1533.9634.9653,948
6/7/20160.190.190.190.19232,618
6/6/201633.8434.3433.5334.2026,116
6/6/20160.190.190.180.18392,785
6/3/201633.4433.7533.0333.5917,968
6/3/20160.180.190.180.19263,522
6/2/201633.5133.5133.0733.4919,439
6/2/20160.180.180.170.1731,500
6/1/201634.0934.1733.6633.7312,404
6/1/20160.180.180.180.1881,364
5/31/201634.5034.5133.7034.1413,313
5/31/20160.170.180.170.1891,792
5/30/20160.160.180.160.18117,828
5/27/201634.6434.6533.7134.3813,909
5/27/20160.160.170.150.1678,460
5/26/201634.8634.9034.0934.3539,905
5/26/20160.170.170.170.1783,780
5/25/201634.5534.9834.5334.6717,034
5/25/20160.170.180.150.17227,995
5/24/201634.3434.9634.3434.6029,347
5/24/20160.180.180.170.17132,411
5/23/201634.7135.0034.4234.679,318
5/20/201634.5734.9534.1834.9527,259
5/20/20160.180.180.170.1840,700
5/19/201634.6534.7533.4034.5025,649
5/19/20160.180.180.170.17211,576
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center