Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Serabi Gold Plc Ord (TSX: SBI )

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2020 1.600 1.740 1.600 1.700 1,180 +0.23(+15.65%)
Apr 29, 2020 1.460 1.500 1.460 1.470 1,900 +0.04(+2.80%)
Apr 27, 2020 1.430 1.430 1.430 0 +0.11(+8.33%)
Apr 24, 2020 1.270 1.390 1.270 1.320 7,600 +0.09(+7.32%)
Apr 23, 2020 1.180 1.230 1.180 1.230 4,700 +0.02(+1.65%)
Apr 22, 2020 1.210 1.210 1.210 1.210 100 +0.01(+0.83%)
Apr 21, 2020 1.230 1.230 1.200 1.200 200 -0.06(-4.76%)
Apr 17, 2020 1.260 1.260 1.260 0 +0.06(+5.00%)
Apr 16, 2020 1.190 1.200 1.190 1.200 10,000 +0.06(+5.26%)
Apr 15, 2020 1.240 1.240 1.130 1.140 2,100 -0.11(-8.80%)
Apr 14, 2020 1.040 1.320 1.040 1.250 19,300 +0.27(+27.55%)
Apr 13, 2020 0.9900 1.000 0.9800 0.9800 2,800 +0.00(+0.00%)
Apr 09, 2020 0.9800 0.9800 0.9800 0 +0.13(+15.29%)
Apr 08, 2020 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Apr 07, 2020 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Apr 06, 2020 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Apr 03, 2020 0.8500 0.8500 0.8500 0.8500 500 -0.04(-4.49%)
Apr 01, 2020 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Mar 31, 2020 0.8300 0.9000 0.8300 0.9000 16,000 +0.11(+13.92%)
Mar 27, 2020 0.7900 0.7900 0.7900 0 -0.16(-16.84%)
Mar 26, 2020 1.250 1.310 0.9500 0.9500 68,700 -0.55(-36.67%)
Mar 25, 2020 1.330 1.500 1.330 1.500 3,800 +0.22(+17.19%)
Mar 24, 2020 1.020 1.330 1.020 1.280 6,100 +0.28(+28.00%)
Mar 23, 2020 1.000 1.000 1.000 1.000 500 +0.03(+3.09%)
Mar 19, 2020 0.9700 0.9700 0.9700 0 +0.01(+1.04%)
Mar 18, 2020 1.010 1.010 0.9600 0.9600 800 -0.33(-25.58%)
Mar 17, 2020 1.410 1.410 1.290 1.290 1,100 -0.15(-10.42%)
Mar 13, 2020 1.440 1.440 1.440 0 -0.04(-2.70%)
Mar 12, 2020 1.600 1.600 1.480 1.480 2,150 -0.10(-6.33%)
Mar 11, 2020 1.670 1.670 1.580 1.580 5,600 -0.09(-5.39%)
Mar 10, 2020 1.670 1.670 1.670 1.670 1,000 +0.00(+0.00%)
Mar 09, 2020 1.470 1.690 1.470 1.670 13,300 +0.20(+13.61%)
Mar 06, 2020 1.470 1.470 1.470 1.470 850 +0.00(+0.00%)
Mar 05, 2020 1.410 1.470 1.410 1.470 400 +0.08(+5.76%)
Mar 04, 2020 1.350 1.390 1.350 1.390 1,700 +0.06(+4.51%)
Feb 28, 2020 1.330 1.330 1.330 0 -0.12(-8.28%)
Feb 27, 2020 1.550 1.550 1.450 1.450 6,740 -0.10(-6.45%)
Feb 26, 2020 1.590 1.590 1.550 1.550 1,300 -0.06(-3.73%)
Feb 25, 2020 1.650 1.650 1.610 1.610 900 -0.04(-2.42%)
Feb 24, 2020 1.650 1.650 1.650 1.650 11,150 +0.00(+0.00%)
Feb 21, 2020 1.600 1.650 1.600 1.650 14,000 +0.07(+4.43%)
Feb 20, 2020 1.500 1.600 1.500 1.580 23,700 +0.11(+7.48%)
Feb 19, 2020 1.470 1.470 1.470 2 +0.00(+0.00%)
Feb 14, 2020 1.470 1.470 1.470 0 +0.03(+2.08%)
Feb 13, 2020 1.440 1.440 1.440 7 +0.00(+0.00%)
Feb 11, 2020 1.440 1.440 1.440 0 +0.03(+2.13%)
Feb 10, 2020 1.370 1.410 1.370 1.410 1,300 +0.06(+4.44%)
Feb 04, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 30, 2020 1.350 1.350 1.350 0 +0.10(+8.00%)
Jan 27, 2020 1.250 1.250 1.250 0 +0.03(+2.46%)
Jan 24, 2020 1.200 1.220 1.200 1.220 11,300 +0.02(+1.67%)
Jan 23, 2020 1.250 1.250 1.200 1.200 7,200 -0.06(-4.76%)
Jan 22, 2020 1.420 1.420 1.180 1.260 14,300 -0.19(-13.10%)
Jan 21, 2020 1.450 1.450 1.450 1.450 100 -0.02(-1.36%)
Jan 20, 2020 1.460 1.490 1.460 1.470 5,332 +0.02(+1.38%)
Jan 17, 2020 1.450 1.450 1.450 1.450 100 -0.04(-2.68%)
Jan 16, 2020 1.320 1.490 1.320 1.490 4,998 +0.17(+12.88%)
Jan 08, 2020 1.320 1.320 1.320 0 +0.00(+0.00%)
Jan 07, 2020 1.320 1.320 1.320 1.320 300 +0.00(+0.00%)
Jan 06, 2020 1.220 1.320 1.220 1.320 4,800 +0.10(+8.20%)
Dec 30, 2019 1.220 1.220 1.220 0 -0.03(-2.40%)
Dec 24, 2019 1.250 1.250 1.250 0 -0.02(-1.57%)
Dec 16, 2019 1.270 1.270 1.270 0 -0.02(-1.55%)
Dec 10, 2019 1.290 1.290 1.290 0 -0.04(-3.01%)
Dec 02, 2019 1.330 1.330 1.330 0 -0.02(-1.48%)
Nov 27, 2019 1.350 1.350 1.350 0 -0.12(-8.16%)
Nov 26, 2019 1.350 1.490 1.350 1.470 2,800 +0.14(+10.53%)
Nov 25, 2019 1.330 1.330 1.330 1.330 600 +0.00(+0.00%)
Nov 20, 2019 1.330 1.330 1.330 0 +0.02(+1.53%)
Nov 18, 2019 1.310 1.310 1.310 0 +0.03(+2.34%)
Nov 13, 2019 1.280 1.280 1.280 0 +0.02(+1.59%)
Nov 08, 2019 1.260 1.260 1.260 0 -0.02(-1.56%)
Nov 07, 2019 1.190 1.280 1.190 1.280 10,000 +0.09(+7.56%)
Nov 06, 2019 1.420 1.420 1.150 1.190 9,127 -0.25(-17.36%)
Nov 04, 2019 1.440 1.440 1.440 0 +0.06(+4.35%)
Oct 31, 2019 1.380 1.380 1.380 0 -0.04(-2.82%)
Oct 24, 2019 1.420 1.420 1.420 0 +0.00(+0.00%)
Oct 17, 2019 1.420 1.420 1.420 0 +0.00(+0.00%)
Oct 16, 2019 1.420 1.420 1.420 1.420 7,200 +0.00(+0.00%)
Oct 15, 2019 1.420 1.420 1.420 1.420 100 -0.02(-1.39%)
Oct 11, 2019 1.440 1.440 1.440 0 +0.02(+1.41%)
Oct 10, 2019 1.420 1.420 1.420 1.420 2,200 +0.03(+2.16%)
Oct 09, 2019 1.470 1.470 1.390 1.390 4,600 -0.08(-5.44%)
Oct 08, 2019 1.330 1.490 1.330 1.470 8,383 +0.14(+10.53%)
Oct 07, 2019 1.290 1.330 1.290 1.330 2,800 +0.06(+4.72%)
Oct 03, 2019 1.270 1.270 1.270 0 +0.00(+0.00%)
Oct 02, 2019 1.260 1.270 1.250 1.270 10,170 -0.01(-0.78%)
Oct 01, 2019 1.280 1.280 1.280 1.280 100 -0.02(-1.54%)
Sep 30, 2019 1.320 1.320 1.300 1.300 3,500 -0.02(-1.52%)
Sep 27, 2019 1.300 1.320 1.300 1.320 3,500 +0.02(+1.54%)
Sep 26, 2019 1.320 1.320 1.300 1.300 200 -0.04(-2.99%)
Sep 25, 2019 1.340 1.340 1.340 1.340 105 -0.02(-1.47%)
Sep 23, 2019 1.360 1.360 1.360 0 +0.00(+0.00%)
Sep 18, 2019 1.360 1.360 1.360 0 +0.00(+0.00%)
Sep 16, 2019 1.360 1.360 1.360 0 +0.07(+5.43%)
Sep 13, 2019 1.310 1.350 1.290 1.290 17,500 -0.01(-0.77%)
Sep 12, 2019 1.300 1.300 1.300 1.300 7,700 +0.03(+2.36%)
Sep 10, 2019 1.270 1.270 1.270 0 +0.09(+7.63%)
Sep 09, 2019 1.300 1.360 1.180 1.180 12,600 -0.12(-9.23%)
Sep 06, 2019 1.270 1.440 1.270 1.300 28,966 +0.04(+3.17%)
Sep 05, 2019 1.370 1.370 1.150 1.260 20,000 -0.12(-8.70%)
Sep 04, 2019 1.320 1.380 1.320 1.380 13,000 +0.08(+6.15%)
Sep 03, 2019 1.280 1.300 1.280 1.300 200 +0.03(+2.36%)
Aug 30, 2019 1.270 1.270 1.270 0 +0.02(+1.60%)
Aug 28, 2019 1.250 1.250 1.250 0 +0.01(+0.81%)
Aug 27, 2019 1.140 1.240 1.140 1.240 20,700 +0.12(+10.71%)
Aug 26, 2019 1.150 1.150 1.120 1.120 8,509 -0.03(-2.61%)
Aug 23, 2019 1.110 1.150 1.110 1.150 700 +0.06(+5.50%)
Aug 22, 2019 1.090 1.090 1.090 1.090 8,500 +0.00(+0.00%)
Aug 21, 2019 1.090 1.090 1.090 1.090 300 +0.00(+0.00%)
Aug 20, 2019 1.070 1.090 1.070 1.090 5,725 +0.04(+3.81%)
Aug 19, 2019 1.060 1.060 1.050 1.050 300 -0.01(-0.94%)
Aug 16, 2019 1.110 1.110 1.020 1.060 3,300 -0.05(-4.50%)
Aug 15, 2019 1.050 1.110 1.050 1.110 15,000 +0.08(+7.77%)
Aug 13, 2019 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 12, 2019 0.9800 1.030 0.9800 1.030 4,000 +0.07(+7.29%)
Aug 07, 2019 0.9600 0.9600 0.9600 0 +0.10(+11.63%)
Aug 06, 2019 0.8600 0.8600 0.8600 0.8600 500 +0.00(+0.00%)
Aug 02, 2019 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Aug 01, 2019 0.8600 0.8600 0.8600 0.8600 3,000 +0.01(+1.18%)
Jul 31, 2019 0.9200 0.9200 0.8500 0.8500 14,200 -0.07(-7.61%)
Jul 29, 2019 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 25, 2019 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jul 24, 2019 0.9500 0.9500 0.9500 0.9500 200 -0.10(-9.52%)
Jul 22, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 19, 2019 0.9700 1.050 0.9700 1.050 8,500 +0.10(+10.53%)
Jul 18, 2019 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Jul 16, 2019 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Jul 15, 2019 0.8800 0.9300 0.8800 0.9300 5,000 +0.05(+5.68%)
Jul 12, 2019 1.040 1.200 0.8500 0.8800 59,100 -0.16(-15.38%)
Jul 11, 2019 1.000 1.040 1.000 1.040 14,500 +0.10(+10.64%)
Jul 10, 2019 0.9200 0.9400 0.9200 0.9400 1,000 +0.04(+4.44%)
Jul 09, 2019 0.8200 0.9000 0.8200 0.9000 5,000 +0.08(+9.76%)
Jul 08, 2019 0.9900 0.9900 0.8200 0.8200 950 -0.19(-18.81%)
Jul 04, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 03, 2019 1.010 1.010 1.010 1.010 400 +0.00(+0.00%)
Jul 02, 2019 1.100 1.100 1.010 1.010 1,300 -0.10(-9.01%)
Jun 27, 2019 1.110 1.110 1.110 0 -0.06(-5.13%)
Jun 26, 2019 1.190 1.190 1.170 1.170 400 +0.01(+0.86%)
Jun 25, 2019 1.100 1.160 1.100 1.160 18,300 +0.07(+6.42%)
Jun 24, 2019 1.050 1.090 1.050 1.090 5,100 +0.04(+3.81%)
Jun 21, 2019 1.070 1.070 1.050 1.050 600 -0.05(-4.55%)
Jun 20, 2019 0.9400 1.150 0.9400 1.100 11,455 +0.17(+18.28%)
Jun 18, 2019 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jun 17, 2019 0.9500 0.9500 0.9300 0.9300 1,000 -0.04(-4.12%)
Jun 14, 2019 0.8100 0.9800 0.8100 0.9700 14,950 +0.16(+19.75%)
Jun 13, 2019 0.8100 0.8100 0.8100 0.8100 500 +0.00(+0.00%)
Jun 12, 2019 0.8100 0.8100 0.8100 0.8100 500 +0.00(+0.00%)
Jun 10, 2019 0.8100 0.8100 0.8100 0 +0.09(+12.50%)
Jun 07, 2019 0.6200 0.7400 0.6200 0.7200 14,000 +0.10(+16.13%)
Jun 06, 2019 0.7100 0.7100 0.6200 0.6200 8,625 -0.08(-11.43%)
Jun 05, 2019 0.5000 0.7000 0.5000 0.7000 16,811 +0.20(+40.00%)
Jun 04, 2019 0.5500 0.5500 0.5000 0.5000 3,500 -0.05(-9.09%)
May 28, 2019 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
May 23, 2019 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
May 21, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 17, 2019 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
May 16, 2019 0.4600 0.4600 0.4500 0.4600 11,500 -0.02(-4.17%)
May 13, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 07, 2019 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
May 03, 2019 0.5200 0.5200 0.5200 0 +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.