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

Apr. 16, 2015 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR.TO historical data

Date Open High Low Close Volume
4/17/201541.6342.0541.2641.9518,169
4/17/20150.050.050.050.050
4/16/201541.5241.9741.0041.6926,325
4/16/20150.050.050.050.053,000
4/15/201540.1341.5139.8541.4733,127
4/15/20150.060.060.060.0680,291
4/14/201540.0040.1039.8339.9820,228
4/14/20150.060.060.060.060
4/13/201539.7240.0039.7240.0014,143
4/13/20150.070.070.070.070
4/10/201540.0040.3339.8939.9041,243
4/10/20150.060.070.060.07165,200
4/9/201539.8140.0039.8139.9736,568
4/9/20150.060.070.060.0750,195
4/8/201540.0040.2539.5939.8223,833
4/8/20150.070.070.070.0718,000
4/7/201539.8240.8039.8240.2323,366
4/7/20150.060.070.060.0767,100
4/6/201539.5041.2539.5040.1630,319
4/6/20150.070.070.070.0727,150
4/2/201538.9940.0038.9939.8623,426
4/2/20150.060.060.060.0613,365
4/1/201539.3040.2638.6139.0134,573
4/1/20150.050.060.040.0689,100
3/31/201540.6840.6939.1839.3433,761
3/31/20150.040.050.040.0570,000
3/30/201539.9040.8739.3940.4323,657
3/30/20150.040.040.040.0427,780
3/27/201539.7640.0039.2639.4113,460
3/27/20150.040.040.040.045,300
3/26/201539.8240.9639.6139.8822,364
3/26/20150.040.040.040.0410,000
3/25/201539.9439.9539.3439.6040,374
3/25/20150.040.040.040.0416,500
3/24/201539.9540.1739.5139.5615,661
3/24/20150.040.040.040.04189,000
3/23/201539.7240.4039.5239.5223,253
3/23/20150.040.040.040.040
3/20/201539.7240.7339.0539.6228,487
3/20/20150.040.040.040.0436,400
3/19/201540.3640.8439.0239.2038,660
3/19/20150.040.040.040.0413,500
3/18/201538.6840.8438.5340.8423,073
3/18/20150.040.040.040.0491,000
3/17/201538.8239.2538.5039.1433,565
3/17/20150.040.040.040.041,980
3/16/201539.8040.1938.3038.8271,913
3/16/20150.040.040.040.0466,305
3/13/201540.7340.7339.6140.3429,181
3/13/20150.040.040.040.0448,000
3/12/201542.0342.4040.6941.2124,896
3/12/20150.040.040.040.040
3/11/201542.9642.9642.2642.5821,125
3/11/20150.040.040.040.040
3/10/201542.4143.3642.2542.3312,837
3/10/20150.040.040.040.0483,000
3/9/201542.6043.5242.5042.5119,258
3/9/20150.040.040.040.0486,125
3/6/201543.9343.9342.6142.6125,676
3/6/20150.050.050.040.04207,277
3/5/201544.2944.9643.4043.4022,091
3/5/20150.050.050.050.058,100
3/4/201544.6245.0043.4444.5238,648
3/4/20150.050.050.050.05110,000
3/3/201544.2445.0242.7044.3226,755
3/3/20150.050.050.050.050
3/2/201543.2144.3942.7143.9538,104
3/2/20150.050.050.050.05115,990
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center