$0.05 -0.01 (%) Silver Bear Resources Inc - TSX

May. 25, 2015 | 09:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR.TO historical data

Date Open High Low Close Volume
5/22/201539.2239.7439.0139.2814,905
5/22/20150.060.060.060.0613,000
5/21/201539.7640.0639.2739.5919,859
5/21/20150.060.060.060.0613,000
5/20/201540.2640.7439.5139.5323,507
5/20/20150.060.060.060.0623,100
5/19/201540.0640.8939.1640.4937,281
5/19/20150.060.060.060.0620,400
5/18/201539.8640.8539.7440.4015,286
5/15/201539.3539.9639.0939.8617,482
5/15/20150.060.060.060.06270,000
5/14/201539.5739.5939.2839.3515,268
5/14/20150.060.060.060.06113,000
5/13/201539.8140.5039.5239.5226,068
5/13/20150.060.070.060.0719,850
5/12/201540.2140.8839.8039.9323,024
5/12/20150.070.070.070.079,200
5/11/201540.3940.3940.0040.0222,945
5/11/20150.070.070.070.0754,320
5/8/201540.0840.2739.8340.2314,877
5/8/20150.070.070.070.07103,000
5/7/201540.1040.7039.7839.9818,786
5/7/20150.060.070.060.0754,000
5/6/201540.2641.3839.9940.2827,924
5/6/20150.070.070.060.0638,500
5/5/201540.0440.4539.9340.2320,561
5/5/20150.070.070.070.070
5/4/201540.4540.4539.7539.7726,501
5/4/20150.070.070.060.0755,000
5/1/201540.1440.4540.0840.2213,220
5/1/20150.070.070.070.073,000
4/30/201540.1740.4539.8740.3427,510
4/30/20150.080.080.060.06192,520
4/29/201540.0040.4539.6340.4528,274
4/29/20150.100.100.100.102,000
4/28/201540.2540.4439.5539.8130,437
4/28/20150.070.080.060.0842,000
4/27/201541.2141.2240.0140.0158,328
4/27/20150.060.060.060.063,000
4/24/201541.6441.6441.0641.4713,021
4/24/20150.060.060.060.060
4/23/201541.7642.0841.3541.5718,949
4/23/20150.070.070.060.06100,000
4/22/201541.6042.3141.6042.1213,220
4/22/20150.060.060.060.060
4/21/201541.6042.4541.5541.6021,220
4/21/20150.070.070.060.0618,700
4/20/201541.9842.7441.4141.4127,973
4/20/20150.060.060.060.0621,000
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center