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: 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 (%)
Jul 31, 2018 0.2700 0.2700 0.2700 0.2700 73,000 +0.00(+0.00%)
Jul 30, 2018 0.2600 0.2700 0.2600 0.2700 76,332 +0.00(+0.00%)
Jul 27, 2018 0.2700 0.2700 0.2700 0.2700 56,000 +0.00(+0.00%)
Jul 26, 2018 0.2600 0.2900 0.2600 0.2700 525,400 +0.04(+14.89%)
Jul 25, 2018 0.2300 0.2350 0.2300 0.2350 80,000 +0.00(+2.17%)
Jul 23, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 17, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jul 16, 2018 0.2500 0.2500 0.2500 0.2500 125,000 -0.01(-1.96%)
Jul 13, 2018 0.2500 0.2550 0.2500 0.2550 10,500 +0.01(+2.00%)
Jul 12, 2018 0.2600 0.2600 0.2500 0.2500 130,000 +0.02(+6.38%)
Jul 11, 2018 0.2350 0.2500 0.2350 0.2350 118,750 -0.01(-2.08%)
Jul 09, 2018 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jul 04, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
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%)
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.