Skip to main content
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 (%)
Dec 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 28, 2018 0.1900 0.2000 0.1900 0.2000 16,300 -0.00(-2.44%)
Dec 27, 2018 0.1950 0.2050 0.1750 0.2050 88,700 +0.01(+7.89%)
Dec 21, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 20, 2018 0.1950 0.1950 0.1950 0.1950 10,460 +0.01(+2.63%)
Dec 19, 2018 0.2000 0.2050 0.1900 0.1900 65,830 +0.01(+5.56%)
Dec 18, 2018 0.2000 0.2050 0.1750 0.1800 345,000 -0.03(-14.29%)
Dec 17, 2018 0.1950 0.2100 0.1950 0.2100 47,820 +0.01(+5.00%)
Dec 14, 2018 0.2200 0.2200 0.2000 0.2000 385,998 +0.00(+0.00%)
Dec 13, 2018 0.1950 0.2000 0.1950 0.2000 10,000 -0.00(-2.44%)
Dec 12, 2018 0.1850 0.2150 0.1850 0.2050 86,000 +0.02(+10.81%)
Dec 11, 2018 0.1900 0.1900 0.1850 0.1850 64,750 -0.01(-2.63%)
Dec 10, 2018 0.1900 0.1900 0.1850 0.1900 61,000 -0.01(-5.00%)
Dec 07, 2018 0.2100 0.2100 0.2000 0.2000 43,500 +0.00(+0.00%)
Dec 06, 2018 0.2000 0.2050 0.1950 0.2000 102,800 +0.01(+5.26%)
Dec 05, 2018 0.2200 0.2250 0.1900 0.1900 241,700 -0.02(-11.63%)
Dec 04, 2018 0.2150 0.2150 0.2150 0.2150 62,500 +0.01(+2.38%)
Dec 03, 2018 0.2300 0.2300 0.2100 0.2100 105,500 -0.02(-6.67%)
Nov 30, 2018 0.2500 0.2500 0.2250 0.2250 75,500 -0.02(-10.00%)
Nov 29, 2018 0.2300 0.2500 0.2300 0.2500 156,000 +0.02(+8.70%)
Nov 28, 2018 0.2300 0.2300 0.2300 0.2300 24,000 +0.00(+0.00%)
Nov 27, 2018 0.2300 0.2350 0.2250 0.2300 25,450 +0.00(+0.00%)
Nov 26, 2018 0.2400 0.2450 0.2300 0.2300 102,350 -0.03(-11.54%)
Nov 23, 2018 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Nov 22, 2018 0.2600 0.2600 0.2600 0.2600 50,000 +0.01(+4.00%)
Nov 21, 2018 0.2600 0.2600 0.2500 0.2500 70,500 -0.01(-3.85%)
Nov 20, 2018 0.2600 0.2700 0.2600 0.2600 203,850 +0.00(+0.00%)
Nov 19, 2018 0.2500 0.2650 0.2500 0.2600 259,000 +0.02(+6.12%)
Nov 16, 2018 0.2500 0.2500 0.2400 0.2450 17,800 -0.01(-2.00%)
Nov 15, 2018 0.2500 0.2650 0.2450 0.2500 205,500 +0.02(+6.38%)
Nov 14, 2018 0.2250 0.2450 0.2250 0.2350 110,000 +0.01(+4.44%)
Nov 13, 2018 0.2350 0.2350 0.2250 0.2250 131,283 -0.01(-2.17%)
Nov 12, 2018 0.2500 0.2500 0.2300 0.2300 292,850 -0.01(-6.12%)
Nov 09, 2018 0.2400 0.2550 0.2350 0.2450 397,000 +0.01(+4.26%)
Nov 08, 2018 0.2550 0.2550 0.2350 0.2350 143,783 -0.02(-6.00%)
Nov 07, 2018 0.2650 0.2650 0.2400 0.2500 113,175 +0.00(+0.00%)
Nov 06, 2018 0.2550 0.2650 0.2500 0.2500 239,045 -0.01(-1.96%)
Nov 05, 2018 0.2500 0.2600 0.2400 0.2550 198,000 -0.01(-3.77%)
Nov 02, 2018 0.2650 0.2650 0.2500 0.2650 95,347 +0.02(+8.16%)
Nov 01, 2018 0.2550 0.2700 0.2450 0.2450 411,500 -0.03(-9.26%)
Oct 31, 2018 0.2600 0.3300 0.2450 0.2700 1,906,250 +0.02(+8.00%)
Oct 30, 2018 0.2550 0.2600 0.2450 0.2500 119,000 -0.01(-1.96%)
Oct 29, 2018 0.2800 0.2850 0.2500 0.2550 173,500 -0.02(-7.27%)
Oct 26, 2018 0.2500 0.2800 0.2500 0.2750 518,900 +0.02(+7.84%)
Oct 25, 2018 0.2600 0.2700 0.2550 0.2550 128,700 -0.01(-1.92%)
Oct 24, 2018 0.2650 0.2850 0.2600 0.2600 53,200 +0.00(+0.00%)
Oct 23, 2018 0.2800 0.2800 0.2600 0.2600 180,499 -0.02(-8.77%)
Oct 22, 2018 0.2800 0.2900 0.2650 0.2850 154,400 +0.00(+0.00%)
Oct 19, 2018 0.2800 0.3050 0.2800 0.2850 614,000 +0.01(+3.64%)
Oct 18, 2018 0.3200 0.3650 0.2700 0.2750 1,817,577 -0.04(-14.06%)
Oct 17, 2018 0.2500 0.3250 0.2500 0.3200 3,119,201 +0.07(+28.00%)
Oct 16, 2018 0.2550 0.2600 0.2300 0.2500 261,000 +0.01(+4.17%)
Oct 15, 2018 0.2300 0.2400 0.2200 0.2400 237,456 +0.02(+9.09%)
Oct 12, 2018 0.2200 0.2300 0.2200 0.2200 90,649 -0.01(-4.35%)
Oct 11, 2018 0.2150 0.2500 0.2150 0.2300 240,100 +0.01(+4.55%)
Oct 10, 2018 0.2200 0.2200 0.2200 0.2200 38,000 +0.00(+0.00%)
Oct 09, 2018 0.2200 0.2200 0.2200 0.2200 29,500 -0.01(-6.38%)
Oct 05, 2018 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Oct 04, 2018 0.2350 0.2550 0.2350 0.2450 58,000 +0.01(+4.26%)
Oct 03, 2018 0.2300 0.2500 0.2300 0.2350 186,597 -0.01(-2.08%)
Oct 02, 2018 0.2350 0.2450 0.2350 0.2400 54,879 +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.