Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sable Resources Ltd (TSV: SAE )

0.0550 +0.0050 (+10.00%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.1100 0 +0.01(+10.00%)
Dec 29, 2022 0.1000 0.1000 0.0900 0.1000 139,031 +0.00(+0.00%)
Dec 28, 2022 0.1100 0.1150 0.0950 0.1000 208,161 -0.00(-4.76%)
Dec 23, 2022 0.1050 0 +0.01(+10.53%)
Dec 22, 2022 0.0850 0.1100 0.0850 0.0950 1,131,277 +0.01(+11.76%)
Dec 21, 2022 0.0750 0.0850 0.0700 0.0850 295,178 +0.01(+13.33%)
Dec 20, 2022 0.0750 0.0750 0.0750 0.0750 260,787 +0.00(+7.14%)
Dec 19, 2022 0.0750 0.0800 0.0700 0.0700 278,636 -0.00(-6.67%)
Dec 16, 2022 0.0800 0.0800 0.0750 0.0750 182,400 -0.01(-6.25%)
Dec 15, 2022 0.0750 0.0800 0.0750 0.0800 132,640 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0800 0.0750 0.0800 217,801 -0.01(-5.88%)
Dec 13, 2022 0.0850 0.0850 0.0800 0.0850 136,014 +0.00(+0.00%)
Dec 12, 2022 0.0800 0.0850 0.0800 0.0850 290,200 +0.01(+6.25%)
Dec 09, 2022 0.0850 0.0850 0.0800 0.0800 132,001 -0.01(-5.88%)
Dec 08, 2022 0.0900 0.0900 0.0850 0.0850 206,000 +0.00(+0.00%)
Dec 07, 2022 0.0800 0.0900 0.0800 0.0850 321,600 +0.00(+0.00%)
Dec 06, 2022 0.0850 0.0850 0.0850 0.0850 129,600 +0.00(+0.00%)
Dec 05, 2022 0.0900 0.0900 0.0800 0.0850 179,100 +0.00(+0.00%)
Dec 02, 2022 0.0850 0.0850 0.0800 0.0850 69,000 +0.00(+0.00%)
Dec 01, 2022 0.0850 0.0850 0.0850 0.0850 121,291 -0.00(-5.56%)
Nov 30, 2022 0.0850 0.0900 0.0850 0.0900 245,000 +0.00(+0.00%)
Nov 29, 2022 0.0950 0.0950 0.0900 0.0900 137,231 -0.01(-5.26%)
Nov 28, 2022 0.0950 0.0950 0.0950 0.0950 18,961 +0.00(+0.00%)
Nov 25, 2022 0.0950 0.1000 0.0950 0.0950 253,987 -0.01(-5.00%)
Nov 23, 2022 0.1000 352 +0.01(+5.26%)
Nov 22, 2022 0.0950 0.1000 0.0900 0.0950 144,408 +0.01(+11.76%)
Nov 21, 2022 0.0900 0.0900 0.0850 0.0850 162,386 -0.00(-5.56%)
Nov 18, 2022 0.0900 0.0950 0.0900 0.0900 79,610 +0.00(+0.00%)
Nov 17, 2022 0.0850 0.0900 0.0850 0.0900 91,595 +0.00(+0.00%)
Nov 16, 2022 0.0850 0.0900 0.0800 0.0900 238,672 +0.00(+5.88%)
Nov 15, 2022 0.0850 0.0850 0.0800 0.0850 224,250 +0.00(+0.00%)
Nov 14, 2022 0.0800 0.0850 0.0800 0.0850 348,284 +0.01(+6.25%)
Nov 11, 2022 0.0800 0.0800 0.0750 0.0800 654,140 +0.01(+6.67%)
Nov 10, 2022 0.0800 0.0800 0.0750 0.0750 310,954 +0.00(+0.00%)
Nov 09, 2022 0.0800 0.0800 0.0750 0.0750 345,278 +0.00(+0.00%)
Nov 08, 2022 0.0750 0.0800 0.0750 0.0750 360,928 +0.00(+0.00%)
Nov 07, 2022 0.0800 0.0800 0.0750 0.0750 387,000 -0.01(-6.25%)
Nov 04, 2022 0.0750 0.0800 0.0700 0.0800 518,750 +0.01(+6.67%)
Nov 03, 2022 0.0750 0.0750 0.0750 0.0750 49,975 +0.00(+0.00%)
Nov 02, 2022 0.0750 0.0800 0.0750 0.0750 285,500 +0.00(+0.00%)
Nov 01, 2022 0.0700 0.0800 0.0700 0.0750 109,500 +0.00(+7.14%)
Oct 31, 2022 0.0750 0.0800 0.0700 0.0700 220,326 -0.00(-6.67%)
Oct 28, 2022 0.0750 0.0750 0.0700 0.0750 794,045 +0.00(+0.00%)
Oct 27, 2022 0.0750 0.0750 0.0700 0.0750 180,078 +0.00(+0.00%)
Oct 26, 2022 0.0800 0.0800 0.0700 0.0750 741,254 -0.01(-6.25%)
Oct 25, 2022 0.0750 0.0800 0.0750 0.0800 202,837 +0.00(+0.00%)
Oct 24, 2022 0.0800 0.0800 0.0750 0.0800 87,427 +0.00(+0.00%)
Oct 21, 2022 0.0800 0.0850 0.0780 0.0800 372,129 +0.00(+0.00%)
Oct 20, 2022 0.0750 0.0850 0.0750 0.0800 409,343 +0.00(+0.00%)
Oct 19, 2022 0.0850 0.0850 0.0780 0.0800 87,040 -0.00(-3.61%)
Oct 18, 2022 0.0800 0.0830 0.0780 0.0830 328,500 -0.00(-2.35%)
Oct 17, 2022 0.0800 0.0850 0.0800 0.0850 55,600 +0.01(+8.97%)
Oct 14, 2022 0.0800 0.0800 0.0750 0.0780 18,916 +0.00(+4.00%)
Oct 13, 2022 0.0750 0.0750 0.0750 0.0750 8,850 +0.00(+0.00%)
Oct 12, 2022 0.0800 0.0850 0.0750 0.0750 416,836 -0.01(-11.76%)
Oct 11, 2022 0.0900 0.0900 0.0830 0.0850 197,688 +0.00(+0.00%)
Oct 07, 2022 0.0850 0 +0.00(+0.00%)
Oct 06, 2022 0.0900 0.0900 0.0850 0.0850 218,000 -0.01(-10.53%)
Oct 05, 2022 0.1000 0.1000 0.0900 0.0950 316,565 -0.01(-5.00%)
Oct 04, 2022 0.1000 0.1050 0.1000 0.1000 328,623 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.