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 20, 2021 1.200 1.200 1.200 0 -0.10(-7.69%)
Apr 16, 2021 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 15, 2021 1.340 1.340 1.300 1.300 5,700 -0.05(-3.70%)
Apr 14, 2021 1.350 1.360 1.350 1.350 5,400 +0.06(+4.65%)
Apr 13, 2021 1.290 1.290 1.290 1.290 1,000 +0.01(+0.78%)
Apr 12, 2021 1.280 1.280 1.280 1.280 5,000 -0.02(-1.54%)
Apr 09, 2021 1.300 1.300 1.300 1.300 2,600 +0.00(+0.00%)
Apr 08, 2021 1.460 1.460 1.270 1.300 93,894 -0.19(-12.75%)
Apr 07, 2021 1.160 1.490 1.160 1.490 19,600 +0.43(+40.57%)
Apr 06, 2021 1.150 1.150 1.050 1.060 5,435 -0.08(-7.02%)
Apr 01, 2021 1.140 1.140 1.140 0 +0.02(+1.79%)
Mar 30, 2021 1.120 1.120 1.120 0 -0.11(-8.94%)
Mar 29, 2021 1.230 1.230 1.230 1.230 1,000 -0.03(-2.38%)
Mar 25, 2021 1.260 1.260 1.260 0 +0.00(+0.00%)
Mar 23, 2021 1.260 1.260 1.260 0 -0.14(-10.00%)
Mar 22, 2021 1.400 1.400 1.400 1.400 100 -0.03(-2.10%)
Mar 19, 2021 1.430 1.430 1.430 1.430 1,000 -0.02(-1.38%)
Mar 16, 2021 1.450 1.450 1.450 0 +0.03(+2.11%)
Mar 11, 2021 1.420 1.420 1.420 0 +0.07(+5.19%)
Mar 09, 2021 1.350 1.350 1.350 0 +0.03(+2.27%)
Mar 08, 2021 1.300 1.320 1.300 1.320 1,600 +0.05(+3.94%)
Mar 05, 2021 1.270 1.270 1.270 1.270 100 -0.01(-0.78%)
Mar 04, 2021 1.250 1.280 1.250 1.280 600 +0.04(+3.23%)
Mar 03, 2021 1.320 1.320 1.200 1.240 1,606 -0.11(-8.15%)
Feb 26, 2021 1.350 1.350 1.350 0 -0.01(-0.74%)
Feb 25, 2021 1.480 1.480 1.360 1.360 2,000 -0.14(-9.33%)
Feb 23, 2021 1.500 1.500 1.500 0 -0.03(-1.96%)
Feb 19, 2021 1.530 1.530 1.530 0 +0.03(+2.00%)
Feb 17, 2021 1.500 1.500 1.500 0 -0.04(-2.60%)
Feb 12, 2021 1.540 1.540 1.540 0 +0.00(+0.00%)
Feb 11, 2021 1.540 1.540 1.540 1.540 600 +0.00(+0.00%)
Feb 10, 2021 1.540 1.540 1.540 1.540 1,600 +0.01(+0.65%)
Feb 09, 2021 1.500 1.530 1.500 1.530 5,200 -0.03(-1.92%)
Feb 08, 2021 1.580 1.580 1.560 1.560 600 +0.05(+3.31%)
Feb 05, 2021 1.480 1.510 1.480 1.510 900 +0.01(+0.67%)
Feb 04, 2021 1.520 1.520 1.490 1.500 6,900 -0.06(-3.85%)
Feb 03, 2021 1.520 1.560 1.520 1.560 800 +0.01(+0.65%)
Feb 02, 2021 1.550 1.550 1.550 1.550 400 +0.01(+0.65%)
Feb 01, 2021 1.570 1.640 1.500 1.540 8,779 -0.01(-0.65%)
Jan 29, 2021 1.550 1.550 1.550 1.550 100 -0.01(-0.64%)
Jan 28, 2021 1.560 1.560 1.560 1.560 100 -0.06(-3.70%)
Jan 27, 2021 1.620 1.620 1.620 1.620 1,100 -0.01(-0.61%)
Jan 25, 2021 1.630 1.630 1.630 0 +0.09(+5.84%)
Jan 22, 2021 1.540 1.540 1.540 1.540 5,800 +0.01(+0.65%)
Jan 20, 2021 1.530 1.530 1.530 0 -0.01(-0.65%)
Jan 18, 2021 1.540 1.540 1.540 0 +0.08(+5.48%)
Jan 15, 2021 1.460 1.460 1.460 1.460 6,000 +0.00(+0.00%)
Jan 14, 2021 1.480 1.490 1.460 1.460 10,500 -0.01(-0.68%)
Jan 13, 2021 1.470 1.470 1.470 1.470 125 -0.03(-2.00%)
Jan 12, 2021 1.520 1.530 1.500 1.500 8,700 +0.00(+0.00%)
Jan 11, 2021 1.670 1.670 1.450 1.500 13,500 -0.18(-10.71%)
Jan 07, 2021 1.680 1.680 1.680 0 +0.04(+2.44%)
Jan 06, 2021 1.620 1.640 1.620 1.640 4,025 +0.03(+1.86%)
Jan 05, 2021 1.600 1.610 1.600 1.610 275 +0.01(+0.63%)
Jan 04, 2021 1.600 1.600 1.600 1.600 100 +0.01(+0.63%)
Dec 29, 2020 1.590 1.590 1.590 0 +0.01(+0.63%)
Dec 23, 2020 1.580 1.580 1.580 0 +0.03(+1.94%)
Dec 22, 2020 1.550 1.550 1.550 1.550 9,900 -0.03(-1.90%)
Dec 16, 2020 1.580 1.580 1.580 0 +0.00(+0.00%)
Dec 14, 2020 1.580 1.580 1.580 0 +0.03(+1.94%)
Dec 11, 2020 1.550 1.550 1.550 1.550 100 -0.04(-2.52%)
Dec 10, 2020 1.590 1.590 1.590 50 +0.00(+0.00%)
Dec 09, 2020 1.480 1.590 1.400 1.590 33,500 +0.10(+6.71%)
Dec 07, 2020 1.490 1.490 1.490 0 +0.06(+4.20%)
Dec 02, 2020 1.430 1.430 1.430 0 -0.02(-1.38%)
Dec 01, 2020 1.360 1.450 1.360 1.450 3,700 +0.06(+4.32%)
Nov 30, 2020 1.450 1.450 1.390 1.390 1,300 -0.08(-5.44%)
Nov 26, 2020 1.470 1.470 1.470 0 +0.10(+7.30%)
Nov 25, 2020 1.370 1.370 1.350 1.370 690 -0.03(-2.14%)
Nov 24, 2020 1.400 1.420 1.390 1.400 1,100 +0.01(+0.72%)
Nov 23, 2020 1.390 1.390 1.390 1.390 100 -0.03(-2.11%)
Nov 20, 2020 1.420 1.420 1.420 1.420 100 -0.03(-2.07%)
Nov 18, 2020 1.450 1.450 1.450 0 +0.00(+0.00%)
Nov 16, 2020 1.450 1.450 1.450 0 -0.04(-2.68%)
Nov 11, 2020 1.490 1.490 1.490 0 -0.10(-6.29%)
Nov 06, 2020 1.590 1.590 1.590 0 -0.02(-1.24%)
Nov 05, 2020 1.570 1.610 1.500 1.610 6,500 +0.05(+3.21%)
Nov 03, 2020 1.560 1.560 1.560 0 +0.06(+4.00%)
Oct 30, 2020 1.500 1.500 1.500 0 +0.04(+2.74%)
Oct 29, 2020 1.510 1.510 1.460 1.460 8,000 -0.05(-3.31%)
Oct 28, 2020 1.600 1.600 1.510 1.510 1,332 -0.12(-7.36%)
Oct 27, 2020 1.630 1.630 1.630 1.630 500 -0.03(-1.81%)
Oct 23, 2020 1.660 1.660 1.660 0 -0.08(-4.60%)
Oct 22, 2020 1.740 1.740 1.740 1.740 800 +0.00(+0.00%)
Oct 21, 2020 1.720 1.740 1.700 1.740 700 -0.01(-0.57%)
Oct 16, 2020 1.750 1.750 1.750 0 +0.01(+0.57%)
Oct 15, 2020 1.660 1.780 1.660 1.740 7,759 +0.09(+5.45%)
Oct 14, 2020 1.650 1.680 1.650 1.650 3,100 -0.03(-1.79%)
Oct 13, 2020 1.720 1.720 1.680 1.680 2,100 -0.07(-4.00%)
Oct 09, 2020 1.750 1.750 1.750 0 +0.04(+2.34%)
Oct 07, 2020 1.710 1.710 1.710 0 -0.04(-2.29%)
Oct 06, 2020 1.780 1.780 1.750 1.750 2,500 -0.10(-5.41%)
Oct 01, 2020 1.850 1.850 1.850 0 +0.11(+6.32%)
Sep 29, 2020 1.740 1.740 1.740 0 +0.03(+1.75%)
Sep 28, 2020 1.710 1.710 1.710 1.710 500 +0.07(+4.27%)
Sep 25, 2020 1.640 1.640 1.640 1.640 1,000 +0.01(+0.61%)
Sep 24, 2020 1.630 1.630 1.630 1.630 1,900 -0.03(-1.81%)
Sep 23, 2020 1.740 1.740 1.660 1.660 7,400 -0.13(-7.26%)
Sep 22, 2020 1.800 1.850 1.790 1.790 2,300 +0.00(+0.00%)
Sep 21, 2020 2.050 2.060 1.790 1.790 16,100 -0.19(-9.60%)
Sep 17, 2020 1.980 1.980 1.980 0 +0.00(+0.00%)
Sep 16, 2020 1.860 1.990 1.860 1.980 20,850 +0.15(+8.20%)
Sep 15, 2020 1.830 1.870 1.830 1.830 13,630 +0.01(+0.55%)
Sep 14, 2020 1.820 1.820 1.820 40 +0.00(+0.00%)
Sep 11, 2020 1.830 1.830 1.820 1.820 1,600 -0.03(-1.62%)
Sep 10, 2020 1.810 1.850 1.810 1.850 3,000 +0.07(+3.93%)
Sep 09, 2020 1.790 1.790 1.780 1.780 260 -0.02(-1.11%)
Sep 08, 2020 1.670 1.800 1.670 1.800 14,800 +0.15(+9.09%)
Sep 04, 2020 1.650 1.650 1.650 0 -0.11(-6.25%)
Sep 03, 2020 1.760 1.760 1.760 1.760 3,400 -0.04(-2.22%)
Sep 02, 2020 1.670 1.800 1.670 1.800 13,834 +0.17(+10.43%)
Sep 01, 2020 1.800 1.800 1.630 1.630 6,354 -0.17(-9.44%)
Aug 31, 2020 1.680 1.800 1.680 1.800 14,380 +0.12(+7.14%)
Aug 28, 2020 1.560 1.690 1.560 1.680 12,600 +0.15(+9.80%)
Aug 27, 2020 1.530 1.530 1.530 1.530 12,031 +0.00(+0.00%)
Aug 26, 2020 1.530 1.540 1.530 1.530 22,800 -0.03(-1.92%)
Aug 25, 2020 1.560 1.580 1.550 1.560 17,019 +0.03(+1.96%)
Aug 24, 2020 1.560 1.560 1.530 1.530 15,100 -0.05(-3.16%)
Aug 21, 2020 1.530 1.580 1.530 1.580 19,800 +0.03(+1.94%)
Aug 20, 2020 1.530 1.550 1.530 1.550 13,100 -0.01(-0.64%)
Aug 19, 2020 1.560 1.570 1.560 1.560 7,800 +0.00(+0.00%)
Aug 18, 2020 1.530 1.560 1.530 1.560 1,169 +0.05(+3.31%)
Aug 17, 2020 1.500 1.580 1.500 1.510 32,379 -0.07(-4.43%)
Aug 14, 2020 1.520 1.580 1.500 1.580 14,200 +0.06(+3.95%)
Aug 13, 2020 1.580 1.580 1.520 1.520 1,400 -0.07(-4.40%)
Aug 12, 2020 1.440 1.620 1.440 1.590 3,100 +0.04(+2.58%)
Aug 11, 2020 1.570 1.570 1.550 1.550 1,800 -0.05(-3.13%)
Aug 10, 2020 1.600 1.600 1.600 1.600 100 +0.01(+0.63%)
Aug 07, 2020 1.600 1.650 1.590 1.590 14,594 +0.03(+1.92%)
Aug 06, 2020 1.680 1.680 1.560 1.560 5,806 -0.11(-6.59%)
Aug 05, 2020 1.630 1.670 1.610 1.670 80,017 +0.04(+2.45%)
Aug 04, 2020 1.500 1.630 1.500 1.630 23,297 +0.18(+12.41%)
Jul 31, 2020 1.450 1.450 1.450 0 -0.10(-6.45%)
Jul 29, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 28, 2020 1.490 1.550 1.440 1.550 14,300 +0.00(+0.00%)
Jul 27, 2020 1.510 1.550 1.510 1.550 3,300 +0.10(+6.90%)
Jul 24, 2020 1.400 1.450 1.400 1.450 500 +0.09(+6.62%)
Jul 23, 2020 1.300 1.400 1.300 1.360 8,109 +0.06(+4.62%)
Jul 22, 2020 1.250 1.300 1.250 1.300 1,400 +0.04(+3.17%)
Jul 21, 2020 1.260 1.260 1.260 1.260 860 +0.04(+3.28%)
Jul 20, 2020 1.300 1.300 1.150 1.220 24,472 -0.08(-6.15%)
Jul 17, 2020 1.300 1.300 1.300 1.300 2,300 +0.00(+0.00%)
Jul 16, 2020 1.300 1.300 1.300 1.300 1,644 +0.00(+0.00%)
Jul 15, 2020 1.340 1.340 1.300 1.300 600 -0.04(-2.99%)
Jul 14, 2020 1.350 1.350 1.340 1.340 21,500 -0.08(-5.63%)
Jul 13, 2020 1.420 1.420 1.380 1.420 1,900 +0.03(+2.16%)
Jul 08, 2020 1.390 1.390 1.390 0 +0.04(+2.96%)
Jul 07, 2020 1.430 1.430 1.250 1.350 21,199 -0.09(-6.25%)
Jul 06, 2020 1.440 1.440 1.440 1.440 200 +0.04(+2.86%)
Jun 30, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 29, 2020 1.400 1.400 1.400 1.400 200 +0.04(+2.94%)
Jun 26, 2020 1.360 1.360 1.360 1.360 4,100 +0.01(+0.74%)
Jun 24, 2020 1.350 1.350 1.350 0 +0.01(+0.75%)
Jun 23, 2020 1.340 1.340 1.340 1.340 613 -0.02(-1.47%)
Jun 22, 2020 1.380 1.390 1.360 1.360 400 +0.02(+1.49%)
Jun 19, 2020 1.460 1.460 1.330 1.340 1,900 -0.15(-10.07%)
Jun 18, 2020 1.530 1.530 1.490 1.490 200 -0.07(-4.49%)
Jun 16, 2020 1.560 1.560 1.560 0 -0.04(-2.50%)
Jun 15, 2020 1.600 1.600 1.600 1.600 1,000 -0.03(-1.84%)
Jun 11, 2020 1.630 1.630 1.630 0 -0.02(-1.21%)
Jun 10, 2020 1.470 1.650 1.470 1.650 900 +0.24(+17.02%)
Jun 09, 2020 1.410 1.410 1.410 1.410 100 -0.01(-0.70%)
Jun 08, 2020 1.420 1.420 1.420 1.420 100 -0.01(-0.70%)
Jun 04, 2020 1.430 1.430 1.430 0 -0.18(-11.18%)
Jun 03, 2020 1.610 1.610 1.610 1.610 500 -0.04(-2.42%)
Jun 02, 2020 1.620 1.650 1.620 1.650 769 +0.07(+4.43%)
Jun 01, 2020 1.600 1.600 1.580 1.580 1,200 +0.03(+1.94%)
May 29, 2020 1.550 1.550 1.510 1.550 2,300 +0.00(+0.00%)
May 28, 2020 1.600 1.600 1.420 1.550 10,800 +0.00(+0.00%)
May 27, 2020 1.280 1.550 1.280 1.550 4,700 +0.27(+21.09%)
May 26, 2020 1.280 1.310 1.280 1.280 7,500 -0.06(-4.48%)
May 25, 2020 1.320 1.340 1.320 1.340 600 +0.02(+1.52%)
May 22, 2020 1.320 1.320 1.320 1.320 400 -0.01(-0.75%)
May 20, 2020 1.330 1.330 1.330 0 -0.20(-13.07%)
May 15, 2020 1.530 1.530 1.530 0 -0.01(-0.65%)
May 12, 2020 1.540 1.540 1.540 0 -0.08(-4.94%)
May 11, 2020 1.440 1.620 1.440 1.620 1,600 +0.18(+12.50%)
May 08, 2020 1.430 1.440 1.430 1.440 400 -0.02(-1.37%)
May 05, 2020 1.460 1.460 1.460 0 +0.01(+0.69%)
May 04, 2020 1.630 1.650 1.410 1.450 5,500 -0.09(-5.84%)
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.