$0.06 0.00 (%) Silver Bear Resources Inc - TSX

Aug. 4, 2015 | 01:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR.TO historical data

Date Open High Low Close Volume
8/3/201532.9432.9431.4031.5858,944
7/31/201533.9833.9832.8633.0947,995
7/31/20150.060.060.060.067,500
7/30/201535.2735.5933.5734.3116,574
7/30/20150.060.060.060.0646,800
7/29/201534.9135.6034.2035.0729,588
7/29/20150.060.060.060.0614,700
7/28/201533.2335.0432.8034.8546,499
7/28/20150.060.060.060.06114,500
7/27/201534.1934.2532.2532.9960,446
7/27/20150.060.060.060.0647,000
7/24/201535.0335.7534.1434.1439,026
7/24/20150.060.060.060.06400,150
7/23/201534.5835.7134.1935.2731,597
7/23/20150.060.060.060.0635,000
7/22/201535.5136.6934.0034.8328,112
7/22/20150.060.060.060.06162,000
7/21/201534.2635.8034.0035.2841,616
7/21/20150.060.070.060.061,112,699
7/20/201535.6335.7834.1134.3551,680
7/20/20150.070.070.060.06719,000
7/17/201535.8035.9835.7235.8717,972
7/17/20150.080.080.070.0715,000
7/16/201536.3537.1735.5035.6939,570
7/16/20150.080.080.080.08408,134
7/15/201537.4937.4935.7436.5471,359
7/15/20150.070.080.070.08538,058
7/14/201538.1538.1537.4437.4917,596
7/14/20150.070.070.070.077,200
7/13/201538.7539.0038.0738.4017,984
7/13/20150.070.080.070.08701,250
7/10/201538.6939.2338.5038.7412,932
7/10/20150.070.080.070.07141,721
7/9/201539.0039.4338.5238.8630,230
7/9/20150.070.070.060.06273,000
7/8/201538.1239.4437.9938.8525,968
7/8/20150.070.070.060.07377,386
7/7/201537.7238.5537.5038.5534,240
7/7/20150.070.080.070.08455,000
7/6/201537.5238.3237.5237.8928,140
7/6/20150.080.080.070.07257,900
7/3/20150.080.080.080.08260,000
7/2/201537.0138.5037.0137.9532,573
7/2/20150.070.080.070.08332,000
7/1/201537.7137.7136.7537.0425,724
6/30/201538.0738.2437.5037.7526,356
6/30/20150.080.080.070.08318,000
6/29/201538.1438.3837.8838.0019,795
6/29/20150.080.080.080.08315,070
6/26/201539.0039.0438.0138.1723,518
6/26/20150.070.080.070.08456,000
6/25/201539.0039.2438.9738.9721,626
6/25/20150.080.080.080.08928,500
6/24/201539.3139.4339.0139.0517,702
6/24/20150.070.070.070.07846,400
6/23/201539.0439.7239.0439.2024,918
6/23/20150.070.070.060.06122,850
6/22/201539.1639.5039.0039.0438,575
6/22/20150.060.060.050.0619,400
6/19/201539.0539.3839.0539.1513,757
6/19/20150.050.060.050.06287,000
6/18/201539.1839.5739.0539.2217,006
6/18/20150.050.060.050.067,716,083
6/17/201539.1539.7539.1539.3214,442
6/17/20150.050.050.050.050
6/16/201539.3639.7639.0339.0317,881
6/16/20150.050.050.050.0549,000
6/15/201539.1039.3339.0339.2310,153
6/15/20150.060.060.050.05145,500
6/12/201539.3439.9539.1039.1010,923
6/12/20150.050.050.050.050
6/11/201539.4439.7339.3339.488,891
6/11/20150.050.050.050.050
6/10/201539.7739.9539.5739.5811,427
6/10/20150.050.050.050.050
6/9/201539.8239.8639.5339.5512,994
6/9/20150.060.060.060.060
6/8/201539.4739.9839.3739.4019,102
6/8/20150.060.060.060.062,000
6/5/201539.0340.0039.0339.2620,592
6/5/20150.060.060.060.0638,000
6/4/201539.6639.6638.9539.1713,524
6/4/20150.060.060.060.060
6/3/201539.6239.9639.5039.657,307
6/3/20150.060.060.060.062,000
6/2/201539.2239.9339.2039.857,035
6/2/20150.050.060.050.0690,200
6/1/201539.4739.4839.2239.2313,352
6/1/20150.060.060.050.05100,500
5/29/201539.4339.4839.0139.4811,094
5/29/20150.060.060.060.0624,000
5/28/201539.1439.3438.9539.276,323
5/28/20150.050.060.050.06180,200
5/27/201539.0239.4838.0039.3635,509
5/27/20150.060.060.060.06107,000
5/26/201539.0239.5138.0039.0233,777
5/26/20150.050.050.050.050
5/25/20150.060.060.050.0573,000
5/22/201539.2239.7439.0139.2814,905
5/22/20150.060.060.060.0613,000
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!