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

Sable Resources Ltd (TSV: SAE )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Mar 29, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 26, 2018 0.2500 0.2600 0.2400 0.2600 197,578 +0.02(+8.33%)
Mar 23, 2018 0.2650 0.2650 0.2400 0.2400 256,284 -0.03(-11.11%)
Mar 22, 2018 0.2600 0.2700 0.2500 0.2700 58,820 +0.00(+0.00%)
Mar 21, 2018 0.2800 0.2800 0.2650 0.2700 230,288 -0.01(-1.82%)
Mar 20, 2018 0.2700 0.2900 0.2700 0.2750 587,000 +0.01(+3.77%)
Mar 19, 2018 0.2650 0.2700 0.2600 0.2650 174,448 +0.01(+1.92%)
Mar 16, 2018 0.2500 0.2650 0.2400 0.2600 390,830 +0.01(+4.00%)
Mar 15, 2018 0.2350 0.2750 0.2350 0.2500 583,204 +0.02(+8.70%)
Mar 14, 2018 0.2150 0.2300 0.2100 0.2300 531,770 +0.02(+9.52%)
Mar 13, 2018 0.2150 0.2150 0.2100 0.2100 87,000 -0.01(-4.55%)
Mar 12, 2018 0.2300 0.2300 0.2200 0.2200 469,304 -0.01(-4.35%)
Mar 09, 2018 0.2050 0.2300 0.2050 0.2300 824,300 +0.03(+12.20%)
Mar 08, 2018 0.2250 0.2350 0.2050 0.2050 339,400 -0.03(-10.87%)
Mar 07, 2018 0.1800 0.2300 0.1800 0.2300 1,034,053 +0.06(+31.43%)
Mar 06, 2018 0.1750 0.1750 0.1650 0.1750 4,472,800 +0.00(+0.00%)
Mar 05, 2018 0.1700 0.1750 0.1700 0.1750 296,500 +0.01(+6.06%)
Mar 02, 2018 0.1700 0.1700 0.1650 0.1650 74,000 -0.01(-2.94%)
Mar 01, 2018 0.1700 0.1700 0.1600 0.1700 351,000 +0.01(+6.25%)
Feb 28, 2018 0.1550 0.1600 0.1550 0.1600 61,000 +0.01(+6.67%)
Feb 27, 2018 0.1500 0.1500 0.1500 0.1500 95,000 -0.02(-9.09%)
Feb 21, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 20, 2018 0.1500 0.1600 0.1500 0.1600 28,000 +0.01(+6.67%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 15, 2018 0.1600 0.1600 0.1600 0.1600 150,100 -0.01(-5.88%)
Feb 14, 2018 0.1650 0.1700 0.1600 0.1700 379,000 +0.01(+3.03%)
Feb 12, 2018 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Feb 09, 2018 0.1400 0.1650 0.1400 0.1450 604,000 +0.00(+3.57%)
Feb 07, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 06, 2018 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Feb 05, 2018 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Feb 02, 2018 0.1500 0.1500 0.1400 0.1400 185,350 -0.00(-3.45%)
Feb 01, 2018 0.1450 0.1450 0.1450 117,500 +0.00(+0.00%)
Jan 31, 2018 0.1500 0.1500 0.1450 0.1450 45,170 -0.01(-3.33%)
Jan 30, 2018 0.1500 0.1500 0.1500 0.1500 55,500 +0.00(+0.00%)
Jan 29, 2018 0.1600 0.1600 0.1500 0.1500 193,000 -0.01(-6.25%)
Jan 26, 2018 0.1700 0.1700 0.1600 0.1600 14,310 -0.01(-3.03%)
Jan 25, 2018 0.1650 0.1700 0.1550 0.1650 220,350 +0.02(+10.00%)
Jan 24, 2018 0.1550 0.1550 0.1500 0.1500 10,900 -0.01(-3.23%)
Jan 23, 2018 0.1550 0.1550 0.1550 0.1550 5,500 +0.00(+0.00%)
Jan 22, 2018 0.1600 0.1600 0.1550 0.1550 26,310 +0.00(+0.00%)
Jan 19, 2018 0.1650 0.1650 0.1500 0.1550 373,000 -0.02(-8.82%)
Jan 18, 2018 0.1750 0.1750 0.1700 0.1700 102,500 -0.00(-2.86%)
Jan 17, 2018 0.1700 0.1750 0.1700 0.1750 92,000 +0.00(+2.94%)
Jan 16, 2018 0.1700 0.1800 0.1700 0.1700 871,812 +0.00(+0.00%)
Jan 15, 2018 0.1650 0.1700 0.1600 0.1700 200,850 +0.01(+6.25%)
Jan 12, 2018 0.1650 0.1650 0.1600 0.1600 467,500 -0.01(-5.88%)
Jan 11, 2018 0.1700 0.1700 0.1700 0.1700 137,700 -0.00(-2.86%)
Jan 10, 2018 0.1700 0.1750 0.1700 0.1750 925,000 +0.00(+2.94%)
Jan 09, 2018 0.1650 0.1700 0.1650 0.1700 104,000 +0.00(+0.00%)
Jan 08, 2018 0.1550 0.1700 0.1550 0.1700 626,000 +0.01(+6.25%)
Jan 05, 2018 0.1650 0.1650 0.1600 0.1600 32,000 +0.00(+0.00%)
Jan 04, 2018 0.1600 0.1650 0.1600 0.1600 179,000 -0.01(-5.88%)
Jan 03, 2018 0.1600 0.1700 0.1600 0.1700 382,500 +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.