$0.29 -0.01 (%) Silver Bear Resources Inc - Toronto Stock Exchange

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBR.TO historical data

Date Open High Low Close Volume
9/23/201636.8536.8536.1636.4426,243
9/23/20160.300.300.290.29231,350
9/22/201637.1437.3736.7636.7617,562
9/22/20160.300.300.290.29511,996
9/21/201636.6737.2636.6736.9014,926
9/21/20160.330.360.300.301,139,646
9/20/201636.7637.2936.5236.5221,070
9/20/20160.280.280.270.28269,891
9/19/201637.0337.0336.2936.5519,001
9/19/20160.270.330.250.26816,124
9/16/201636.7537.0536.6737.0412,516
9/16/20160.260.260.240.25843,319
9/15/201636.3737.2336.3737.0516,825
9/15/20160.290.300.240.26683,286
9/14/201636.7136.8036.2836.4022,832
9/14/20160.300.310.270.28510,858
9/13/201636.7537.1236.5136.8024,341
9/13/20160.290.300.280.29130,750
9/12/201636.8636.9736.5036.9318,094
9/12/20160.320.330.300.30260,573
9/9/201637.7137.9636.5637.1327,536
9/9/20160.330.330.320.32337,160
9/8/201637.2638.0037.0437.9326,650
9/8/20160.340.340.330.33398,230
9/7/201636.7537.2036.5137.2012,813
9/7/20160.360.360.340.34238,357
9/6/201636.4936.9936.2636.8527,295
9/6/20160.380.380.350.35809,092
9/2/201636.4536.9036.1036.8023,825
9/2/20160.370.380.350.36585,805
9/1/201636.3536.5336.1036.3216,443
9/1/20160.340.360.320.35564,235
8/31/201636.5136.7936.0936.2518,758
8/31/20160.360.370.320.34706,511
8/30/201636.9537.3236.5136.5531,449
8/30/20160.400.400.370.38216,852
8/29/201637.0037.0836.6036.8316,809
8/29/20160.420.420.380.40139,389
8/26/201636.7737.1036.4436.9212,013
8/26/20160.410.420.390.41552,422
8/25/201636.6637.3836.4336.7227,585
8/25/20160.410.410.400.41429,263
8/24/201636.8037.1336.3636.8217,937
8/24/20160.430.430.410.43616,640
8/23/201637.0937.2836.3637.0526,607
8/23/20160.430.480.430.45304,082
8/22/201637.3137.3136.6936.9425,153
8/22/20160.440.440.420.43160,127
8/19/201638.1138.1137.2037.5214,543
8/19/20160.450.500.440.44606,662
8/18/201637.1638.1336.9238.1122,351
8/18/20160.460.490.430.48263,384
8/17/201637.3037.8536.8437.3237,169
8/17/20160.410.450.410.42725,432
8/16/201638.5538.9537.1937.2343,889
8/16/20160.500.500.370.371,403,825
8/15/201639.3639.8738.5839.1556,353
8/15/20160.500.530.480.48630,283
8/12/201640.7240.8739.3339.6340,809
8/12/20160.500.510.470.48335,292
8/11/201639.6240.9939.3640.8252,223
8/11/20160.490.500.440.47382,366
8/10/201639.1139.9138.5439.5945,768
8/10/20160.490.500.470.50589,404
8/9/201638.7139.2537.7939.1542,410
8/9/20160.410.470.400.451,219,962
8/8/201637.4938.9037.4738.9054,425
8/8/20160.370.430.370.40803,018
8/5/201637.0037.4936.8137.4537,030
8/5/20160.340.390.340.35622,461
8/4/201635.7937.1835.7936.8051,328
8/4/20160.310.350.310.35373,451
8/3/201635.2736.1635.2735.6427,498
8/3/20160.310.320.310.31259,751
8/2/201636.1136.2635.0335.1191,758
8/2/20160.300.310.300.31367,166
8/1/201637.1937.4035.5036.0655,223
7/29/201636.9137.4536.7536.7929,534
7/29/20160.310.310.290.29176,346
7/28/201636.7537.0036.6036.7720,016
7/28/20160.310.310.290.30128,506
7/27/201636.3936.7536.2036.5531,893
7/27/20160.300.310.300.31247,411
7/26/201635.5236.4835.5236.3226,377
7/26/20160.310.310.300.30175,090
7/25/201635.5935.9935.4035.8236,271
7/25/20160.300.310.290.31158,550
7/22/201635.2635.7535.2635.5922,152
7/22/20160.310.310.300.30117,800
7/21/201635.1335.8535.1335.2433,937
7/21/20160.300.310.300.31171,471
7/20/201635.2435.8535.2335.2325,201
7/20/20160.300.310.270.30263,459
7/19/201635.6935.9435.1235.2030,527
7/19/20160.280.300.270.30386,966
7/18/201635.2935.9935.1335.4919,036
7/18/20160.290.300.260.26427,348
7/15/201635.3635.7735.3635.4320,816
7/15/20160.290.300.280.2868,513
7/14/201636.4136.7735.3835.4719,995
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center