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: 3:41 PM EDT, Jun 13, 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 (%)
Jun 29, 2018 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
Jun 28, 2018 0.2300 0.2300 0.2300 0.2300 5,850 -0.01(-4.17%)
Jun 27, 2018 0.2400 0.2400 0.2400 0.2400 19,280 +0.01(+2.13%)
Jun 25, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jun 22, 2018 0.2250 0.2300 0.2100 0.2300 153,500 +0.03(+12.20%)
Jun 21, 2018 0.2100 0.2100 0.2050 0.2050 229,000 -0.01(-4.65%)
Jun 20, 2018 0.2250 0.2250 0.2000 0.2150 237,000 -0.02(-6.52%)
Jun 19, 2018 0.2350 0.2350 0.2300 0.2300 62,800 -0.01(-6.12%)
Jun 18, 2018 0.2450 0.2450 0.2450 0.2450 1,150 +0.00(+0.00%)
Jun 15, 2018 0.3000 0.2350 0.2450 125,500 -0.05(-18.33%)
Jun 14, 2018 0.2600 0.3000 0.2600 0.3000 75,000 +0.05(+20.00%)
Jun 13, 2018 0.2850 0.2850 0.2500 0.2500 177,000 -0.04(-13.79%)
Jun 12, 2018 0.2950 0.2950 0.2850 0.2900 158,500 -0.01(-1.69%)
Jun 11, 2018 0.2800 0.2950 0.2600 0.2950 104,500 -0.01(-1.67%)
Jun 08, 2018 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Jun 07, 2018 0.3150 0.3150 0.3000 0.3000 95,200 -0.01(-3.23%)
Jun 06, 2018 0.3100 0.3100 0.3100 0.3100 70,000 +0.01(+3.33%)
Jun 05, 2018 0.3200 0.3200 0.3000 0.3000 83,000 +0.00(+0.00%)
Jun 04, 2018 0.3000 0.3000 0.3000 0.3000 85,000 +0.00(+0.00%)
Jun 01, 2018 0.2900 0.3000 0.2900 0.3000 69,000 +0.00(+0.00%)
May 31, 2018 0.3200 0.3300 0.3000 0.3000 149,000 +0.00(+0.00%)
May 30, 2018 0.3000 0.3150 0.3000 0.3000 174,390 +0.00(+0.00%)
May 29, 2018 0.3000 0.3000 0.3000 0.3000 93,000 +0.00(+0.00%)
May 28, 2018 0.2900 0.3000 0.2900 0.3000 303,500 +0.01(+3.45%)
May 25, 2018 0.2900 0.2900 0.2900 0.2900 22,600 +0.01(+3.57%)
May 24, 2018 0.2600 0.2800 0.2600 0.2800 159,000 +0.03(+9.80%)
May 23, 2018 0.2550 0.2550 0.2550 0.2550 60,500 -0.01(-1.92%)
May 22, 2018 0.2550 0.2600 0.2550 0.2600 75,500 +0.01(+1.96%)
May 18, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
May 17, 2018 0.2550 0.2550 0.2500 0.2500 73,000 -0.01(-3.85%)
May 16, 2018 0.2550 0.2600 0.2500 0.2600 59,500 +0.01(+4.00%)
May 15, 2018 0.2650 0.2650 0.2500 0.2500 106,100 -0.02(-5.66%)
May 14, 2018 0.2600 0.2650 0.2600 0.2650 98,000 +0.02(+6.00%)
May 11, 2018 0.2600 0.2600 0.2500 0.2500 127,500 +0.00(+0.00%)
May 10, 2018 0.2500 0.2500 0.2500 0.2500 39,500 +0.00(+0.00%)
May 09, 2018 0.2400 0.2800 0.2400 0.2500 124,250 +0.00(+0.00%)
May 08, 2018 0.2550 0.2550 0.2500 0.2500 57,000 -0.01(-1.96%)
May 07, 2018 0.2700 0.2700 0.2500 0.2550 94,150 -0.02(-5.56%)
May 03, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 02, 2018 0.2700 0.2800 0.2700 0.2700 114,000 -0.01(-1.82%)
May 01, 2018 0.2700 0.2750 0.2700 0.2750 53,000 +0.00(+0.00%)
Apr 30, 2018 0.2650 0.2750 0.2500 0.2750 368,000 +0.01(+1.85%)
Apr 27, 2018 0.2700 0.2700 0.2650 0.2700 22,500 -0.01(-1.82%)
Apr 26, 2018 0.2700 0.2750 0.2700 0.2750 172,200 +0.00(+0.00%)
Apr 25, 2018 0.2550 0.2750 0.2550 0.2750 151,000 -0.01(-1.79%)
Apr 24, 2018 0.2800 0.2800 0.2800 0.2800 37,500 +0.01(+1.82%)
Apr 23, 2018 0.2800 0.2800 0.2750 0.2750 363,500 +0.00(+0.00%)
Apr 20, 2018 0.2650 0.2800 0.2650 0.2750 71,000 -0.01(-1.79%)
Apr 19, 2018 0.2700 0.2800 0.2700 0.2800 40,600 -0.00(-1.75%)
Apr 18, 2018 0.2700 0.2900 0.2700 0.2850 235,265 +0.02(+9.62%)
Apr 17, 2018 0.3000 0.3000 0.2500 0.2600 302,470 -0.04(-14.75%)
Apr 16, 2018 0.3300 0.3300 0.3050 0.3050 62,000 -0.02(-4.69%)
Apr 13, 2018 0.3400 0.3500 0.3200 0.3200 274,500 -0.01(-1.54%)
Apr 12, 2018 0.3350 0.3400 0.3250 0.3250 370,500 -0.02(-4.41%)
Apr 11, 2018 0.3450 0.3500 0.3200 0.3400 204,500 +0.02(+6.25%)
Apr 10, 2018 0.3400 0.3400 0.3000 0.3200 949,600 -0.01(-3.03%)
Apr 09, 2018 0.3450 0.3450 0.3100 0.3300 407,167 -0.01(-2.94%)
Apr 06, 2018 0.3050 0.3400 0.3050 0.3400 475,765 +0.04(+13.33%)
Apr 05, 2018 0.2900 0.3150 0.2900 0.3000 364,618 +0.01(+3.45%)
Apr 04, 2018 0.2800 0.2900 0.2750 0.2900 62,500 +0.01(+3.57%)
Apr 03, 2018 0.2800 0.2800 0.2700 0.2800 364,634 +0.01(+3.70%)
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.