Silver Bear Resources Inc $0.14

up +0.01


16/4/2014 01:55 PM  |  TSX : SBR.TO  
Industries : Metals & Mining / Industrial Metals & Minerals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR.TO historical data

Date Open High Low Close Volume
4/16/20140.140.140.140.141,552
4/15/20140.130.130.130.1311,000
4/14/20140.130.130.130.132,500
4/11/20140.150.150.140.1411,850
4/10/20140.140.160.140.1620,500
4/9/20140.140.140.140.140
4/8/20140.190.190.190.192,000
4/7/20140.140.160.140.1654,500
4/4/20140.140.140.140.1423,000
4/3/20140.130.140.130.1315,250
4/2/20140.150.150.130.13175,000
4/1/20140.150.150.140.1534,582
3/31/20140.160.160.140.147,500
3/28/20140.160.160.160.1610,200
3/27/20140.170.170.150.1564,500
3/26/20140.160.160.160.16121,500
3/25/20140.160.180.160.1671,765
3/24/20140.180.180.160.1675,000
3/21/20140.180.180.180.181,100
3/20/20140.190.190.190.1915,200
3/19/20140.180.190.180.1926,750
3/18/20140.190.190.180.1841,000
3/17/20140.190.190.190.190
3/14/20140.200.200.180.20189,896
3/13/20140.210.210.200.208,000
3/12/20140.210.210.210.2123,000
3/11/20140.210.240.210.2131,000
3/10/20140.220.220.220.2213,000
3/7/20140.230.230.210.2294,250
3/6/20140.210.220.210.2168,000
3/5/20140.210.210.180.20221,300
3/4/20140.180.180.180.181,000
3/3/20140.170.190.170.18185,400
2/28/20140.180.180.170.17111,250
2/27/20140.130.180.130.18413,257
2/26/20140.120.120.120.120
2/25/20140.130.130.130.1313,676
2/24/20140.130.130.130.1375,120
2/21/20140.130.130.130.1311,000
2/20/20140.130.130.130.1358,000
2/19/20140.130.130.130.133,000
2/18/20140.130.130.130.13108,000
2/14/20140.130.130.130.1352,000
2/13/20140.120.120.120.120
2/12/20140.130.130.130.139,500
2/11/20140.130.130.130.133,700
2/10/20140.130.130.130.1338,300
2/7/20140.130.130.130.1310,000
2/6/20140.130.130.130.130
2/5/20140.130.130.130.1315,000
2/4/20140.130.130.130.135,000
2/3/20140.130.140.130.14165,420
1/31/20140.120.130.120.137,900
1/30/20140.130.130.130.1317,900
1/29/20140.130.150.130.1377,000
1/28/20140.130.130.130.1310,000
1/27/20140.130.130.130.1321,000
1/24/20140.130.130.130.1384,540
1/23/20140.110.120.110.1250,000
1/22/20140.120.120.100.1012,500
1/21/20140.120.120.120.1212,100
1/20/20140.100.100.100.100
1/17/20140.100.120.100.1117,000
1/16/20140.100.100.100.100
1/15/20140.120.120.100.1155,685
1/14/20140.090.110.080.10176,000
1/13/20140.090.090.090.0911,000
1/10/20140.090.090.080.0924,500
1/9/20140.090.090.090.0921,000
1/8/20140.090.090.090.090
1/7/20140.090.090.080.083,000
1/6/20140.090.090.090.0913,000
1/3/20140.090.090.090.0944,900
1/2/20140.090.090.090.0930,000
12/31/20130.080.080.080.082,300
12/30/20130.090.090.090.099,001
12/27/20130.100.100.100.1010,500
12/24/20130.100.100.100.109,500
12/23/20130.080.110.080.0912,800
12/20/20130.100.110.100.10299,500
12/19/20130.100.110.080.1121,300
12/18/20130.070.100.070.0822,000
12/17/20130.080.080.080.080
12/16/20130.100.100.090.093,700
12/13/20130.090.090.090.0911,000
12/12/20130.080.080.080.083,000
12/11/20130.090.090.090.093,000
12/10/20130.090.090.090.097,450
12/9/20130.090.090.080.0826,840
12/6/20130.090.090.090.099,260
12/5/20130.080.080.080.0812,000
12/4/20130.090.090.080.0921,000
12/3/20130.090.090.090.0980,000
12/2/20130.100.100.090.1026,800
11/29/20130.110.110.100.1097,050
11/28/20130.130.130.130.132,000
11/27/20130.110.110.110.110
11/26/20130.110.110.110.111,200
11/25/20130.100.130.100.1258,300
11/22/20130.100.100.100.101,000
Trading Center