$0.07 -0.02 (%) Silver Bear Resources Inc - TSX

Oct. 31, 2014 | 03:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR.TO historical data

Date Open High Low Close Volume
10/31/201451.4952.1350.8052.0923,705
10/31/20140.080.080.060.0774,917
10/30/201451.2351.5750.4150.7920,398
10/30/20140.090.090.080.0857,500
10/29/201452.4952.4951.1751.2526,496
10/29/20140.100.100.100.100
10/28/201449.6252.1049.6252.1021,582
10/28/20140.090.100.090.1036,500
10/27/201450.0050.1549.6049.6218,402
10/27/20140.100.100.100.100
10/24/201451.0051.0549.5850.3318,112
10/24/20140.100.100.100.1014,200
10/23/201452.0152.2151.0151.0415,672
10/23/20140.090.100.080.1070,274
10/22/201453.2353.2351.1051.5522,884
10/22/20140.100.100.100.107,900
10/21/201451.0053.9950.8353.0146,750
10/21/20140.100.100.100.100
10/20/201449.1050.9949.1050.9924,900
10/20/20140.100.100.100.100
10/17/201450.1551.0049.0049.1030,696
10/17/20140.120.120.120.126,800
10/16/201446.5050.7846.3650.2454,588
10/16/20140.100.100.100.100
10/15/201447.5047.8746.4947.7148,211
10/15/20140.100.100.100.100
10/14/201447.5248.9247.5248.2148,106
10/14/20140.090.090.090.0925,000
10/13/201448.5549.2346.1047.5272,412
10/10/201450.9550.9545.6049.00102,988
10/10/20140.090.130.080.13184,170
10/9/201451.7551.9550.0251.4642,343
10/9/20140.090.100.090.1017,000
10/8/201453.0653.0651.4752.0247,761
10/8/20140.080.080.080.081,300
10/7/201453.3553.9053.0953.4218,943
10/7/20140.100.100.100.106,100
10/6/201453.3653.8551.7353.8562,303
10/6/20140.080.100.080.1034,166
10/3/201454.3254.5353.2553.4038,839
10/3/20140.090.090.080.0821,500
10/2/201455.1155.3053.8554.1031,034
10/2/20140.090.090.090.0912,000
10/1/201454.1055.4853.8755.2830,532
10/1/20140.090.100.080.0819,000
9/30/201456.0056.0053.9554.2423,253
9/30/20140.110.110.090.0922,000
9/29/201454.2055.7253.8555.7213,188
9/29/20140.100.100.100.10200
9/26/201455.7755.7754.2354.2530,737
9/26/20140.110.110.110.111,000
9/25/201455.1055.8154.9055.8131,590
9/25/20140.110.110.110.110
9/24/201454.1055.0153.9155.0015,466
9/24/20140.110.110.110.118,000
9/23/201455.8955.8953.7553.7838,094
9/23/20140.110.110.110.118,500
9/22/201454.6455.8654.6455.8615,960
9/22/20140.110.110.110.1111,000
9/19/201454.9855.4954.0954.458,016
9/19/20140.110.110.110.1118,342
9/18/201454.2654.7953.7654.7922,867
9/18/20140.110.110.110.110
9/17/201455.0055.9054.2254.2411,404
9/17/20140.130.130.130.130
9/16/201453.7255.4853.7255.1924,912
9/16/20140.130.130.130.1326,500
9/15/201454.7354.7353.6854.0026,907
9/15/20140.130.130.110.111,500
9/12/201454.6855.2554.2555.0016,708
9/12/20140.130.130.130.130
9/11/201455.2555.4554.4054.8619,772
9/11/20140.130.130.130.131,000
9/10/201455.0056.2055.0055.9841,657
9/10/20140.130.130.130.135,000
9/9/201456.0056.0055.0055.1225,348
9/9/20140.120.120.120.120
9/8/201455.1356.3055.1356.0028,922
9/8/20140.110.110.110.110
9/5/201455.7055.7055.0155.2544,241
9/5/20140.120.120.120.120
9/4/201456.9857.1955.3155.9319,104
9/4/20140.120.120.120.12900
9/3/201455.5257.1955.5257.1927,945
9/3/20140.140.140.140.144,730
9/2/201457.1457.1455.0055.5026,217
9/2/20140.120.120.120.1221,130
8/29/201456.1757.2455.5957.0124,681
8/29/20140.120.120.120.120
8/28/201454.8456.0054.4055.8823,685
8/28/20140.120.120.120.1215,088
8/27/201455.9955.9954.5954.7045,907
8/27/20140.120.120.120.12164,588
8/26/201455.0055.8554.4655.8538,928
8/26/20140.120.120.120.123,000
8/25/201455.8956.6454.0154.8486,995
8/25/20140.130.130.120.1216,500
8/22/201456.6056.6555.7555.9024,755
8/22/20140.130.130.130.130
8/21/201456.9557.1556.5656.6521,218
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center