$0.05 0.00 (%) Silver Bear Resources Inc - TSX

Feb. 27, 2015 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR.TO historical data

Date Open High Low Close Volume
2/27/201542.7743.2742.7042.7116,144
2/27/20150.040.050.040.05130,000
2/26/201542.9043.3042.5043.0018,295
2/26/20150.050.050.050.0590,300
2/25/201543.2843.2842.3743.0310,040
2/25/20150.050.050.040.0495,000
2/24/201542.4043.3941.9442.6120,856
2/24/20150.050.050.050.0581,500
2/23/201541.7442.8041.2641.8916,741
2/23/20150.050.050.050.05236,065
2/20/201541.9442.4641.2141.4012,975
2/20/20150.040.040.040.0423,000
2/19/201541.7442.7041.0141.9416,567
2/19/20150.050.050.050.05241,000
2/18/201542.0142.7742.0042.0012,399
2/18/20150.040.050.040.05131,600
2/17/201542.2242.5442.0042.4020,767
2/17/20150.050.050.040.0429,137
2/13/201541.0542.1840.8742.0119,939
2/13/20150.040.040.040.040
2/12/201542.0142.5140.2541.0528,648
2/12/20150.040.040.040.04161,500
2/11/201542.3142.6742.0242.0312,169
2/11/20150.040.040.040.04386,400
2/10/201543.2743.2742.1542.7918,578
2/10/20150.050.050.050.05146,000
2/9/201541.9642.9741.6942.9730,325
2/9/20150.050.050.050.050
2/6/201542.1442.8041.0842.0621,797
2/6/20150.050.050.050.050
2/5/201541.6842.0740.6141.7532,330
2/5/20150.050.050.050.050
2/4/201541.7042.2640.0540.5227,872
2/4/20150.050.050.050.0536,880
2/3/201541.9543.6841.5542.2932,905
2/3/20150.050.050.050.05304,000
2/2/201540.1941.7440.0041.7438,970
2/2/20150.050.050.050.0525,400
1/30/201538.6239.9538.6039.7016,195
1/30/20150.050.050.040.05500,444
1/29/201540.2540.2538.2439.1125,549
1/29/20150.050.050.050.05119,500
1/28/201540.4041.4539.5039.8431,105
1/28/20150.060.060.040.05424,615
1/27/201539.6640.4739.5140.2116,795
1/27/20150.060.060.060.0650,000
1/26/201539.8042.1339.5539.6474,081
1/26/20150.050.060.050.06110,917
1/23/201539.7839.9739.4039.8015,479
1/23/20150.060.060.060.0638,500
1/22/201539.6839.7738.7939.4622,648
1/22/20150.060.060.060.0654,000
1/21/201539.2339.7538.6539.0719,013
1/21/20150.070.070.060.067,970
1/20/201539.3539.9638.3538.8935,359
1/20/20150.080.080.070.0734,157
1/19/20150.080.080.080.08214,000
1/16/201537.7739.9636.9439.7525,050
1/16/20150.080.080.080.0812,458
1/15/201537.3037.8737.1537.4418,089
1/15/20150.070.070.070.0716,000
1/14/201536.7137.9036.5036.9231,740
1/14/20150.070.070.070.070
1/13/201537.1537.7236.7236.7531,939
1/13/20150.070.070.070.07104,000
1/12/201538.1638.7937.1237.1546,594
1/12/20150.060.060.060.060
1/9/201538.0038.9436.9838.1632,741
1/9/20150.070.070.070.0725,000
1/8/201536.1338.0036.0037.7237,098
1/8/20150.060.060.060.0638,200
1/7/201537.0837.6835.6435.6430,444
1/7/20150.060.060.050.0638,700
1/6/201536.3636.9935.4936.1725,181
1/6/20150.060.060.060.0624,000
1/5/201537.4937.4935.8536.3637,150
1/5/20150.050.060.050.0540,830
1/2/201536.3538.2936.0037.7524,180
1/2/20150.060.060.060.0625,500
12/31/201435.3536.0435.0035.7890,560
12/31/20140.050.050.050.0519,000
12/30/201436.1936.3935.4035.5966,077
12/30/20140.050.060.050.069,000
12/29/201437.0537.6836.3836.6938,527
12/29/20140.060.060.050.0527,000
12/26/201437.7538.1936.2536.6428,287
12/24/201438.5638.5637.2037.2425,495
12/24/20140.050.050.050.0523,000
12/23/201438.0339.2237.5538.3234,852
12/23/20140.060.060.040.05128,683
12/22/201439.2039.5137.0638.2843,914
12/22/20140.050.050.050.05700
12/19/201437.9038.7937.5038.3232,812
12/19/20140.060.060.050.0516,000
12/18/201441.0141.0137.5437.8553,790
12/18/20140.060.060.060.0620,000
12/17/201435.7640.0035.7639.5754,533
12/17/20140.050.050.050.050
12/16/201435.2737.0933.7736.01164,530
12/16/20140.050.060.050.0655,063
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center