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 29, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 28, 2017 0.1600 0.1600 0.1550 0.1600 179,250 +0.00(+0.00%)
Dec 27, 2017 0.1600 0.1600 0.1600 0.1600 62,136 -0.01(-3.03%)
Dec 22, 2017 0.1650 0.1650 0.1650 0.1650 27,000 -0.01(-2.94%)
Dec 21, 2017 0.1700 0.1700 0.1650 0.1700 178,000 +0.00(+0.00%)
Dec 20, 2017 0.1600 0.1700 0.1600 0.1700 28,600 +0.02(+9.68%)
Dec 19, 2017 0.1650 0.1650 0.1550 0.1550 23,773 -0.01(-6.06%)
Dec 18, 2017 0.1650 0.1650 0.1600 0.1650 71,420 +0.00(+0.00%)
Dec 15, 2017 0.1600 0.1650 0.1600 0.1650 51,943 +0.01(+3.13%)
Dec 14, 2017 0.1500 0.1600 0.1500 0.1600 148,000 +0.01(+6.67%)
Dec 13, 2017 0.1500 0.1500 0.1400 0.1500 315,500 +0.00(+0.00%)
Dec 12, 2017 0.1500 0.1500 0.1500 0.1500 32,400 -0.01(-3.23%)
Dec 11, 2017 0.1550 0.1550 0.1550 0.1550 53,000 -0.02(-8.82%)
Dec 08, 2017 0.1550 0.1700 0.1550 0.1700 42,000 +0.02(+9.68%)
Dec 07, 2017 0.1550 0.1550 0.1550 0.1550 27,000 -0.01(-3.13%)
Dec 06, 2017 0.1600 0.1600 0.1550 0.1600 236,125 -0.01(-5.88%)
Dec 05, 2017 0.1700 0.1700 0.1700 0.1700 52,500 +0.00(+0.00%)
Dec 04, 2017 0.1700 0.1700 0.1700 0.1700 108,800 +0.00(+0.00%)
Dec 01, 2017 0.1750 0.1750 0.1700 0.1700 59,000 -0.01(-5.56%)
Nov 30, 2017 0.1800 0.1800 0.1750 0.1800 87,900 +0.01(+2.86%)
Nov 29, 2017 0.1700 0.1800 0.1700 0.1750 201,690 +0.01(+6.06%)
Nov 28, 2017 0.1650 0.1700 0.1650 0.1650 266,000 +0.01(+3.13%)
Nov 27, 2017 0.1650 0.1650 0.1550 0.1600 450,000 +0.01(+3.23%)
Nov 24, 2017 0.1500 0.1550 0.1500 0.1550 20,900 +0.01(+3.33%)
Nov 23, 2017 0.1550 0.1550 0.1500 0.1500 163,000 -0.01(-3.23%)
Nov 22, 2017 0.1550 0.1550 0.1550 0.1550 90,000 +0.00(+0.00%)
Nov 21, 2017 0.1550 0.1550 0.1550 0.1550 63,427 +0.01(+3.33%)
Nov 20, 2017 0.1450 0.1500 0.1450 0.1500 85,000 +0.00(+0.00%)
Nov 17, 2017 0.1600 0.1600 0.1500 0.1500 60,600 -0.01(-6.25%)
Nov 15, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2017 0.1650 0.1650 0.1600 0.1600 136,000 +0.00(+0.00%)
Nov 10, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Nov 09, 2017 0.1800 0.1800 0.1650 0.1800 197,500 +0.01(+9.09%)
Nov 08, 2017 0.1650 0.1800 0.1650 0.1650 212,100 +0.01(+3.13%)
Nov 07, 2017 0.1600 0.1600 0.1550 0.1600 314,000 +0.01(+3.23%)
Nov 06, 2017 0.1750 0.1750 0.1550 0.1550 76,000 -0.02(-8.82%)
Nov 03, 2017 0.1700 0.1800 0.1700 0.1700 410,500 +0.00(+0.00%)
Nov 02, 2017 0.1700 0.1700 0.1700 0.1700 14,500 +0.00(+0.00%)
Nov 01, 2017 0.1350 0.1700 0.1350 0.1700 385,500 +0.03(+17.24%)
Oct 30, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 27, 2017 0.1500 0.1500 0.1500 0.1500 134,000 -0.01(-3.23%)
Oct 24, 2017 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Oct 23, 2017 0.1350 0.1350 0.1300 0.1300 49,500 -0.01(-3.70%)
Oct 20, 2017 0.1350 0.1350 0.1350 0.1350 22,000 +0.01(+3.85%)
Oct 19, 2017 0.1350 0.1350 0.1300 0.1300 388,640 -0.02(-13.33%)
Oct 18, 2017 0.1500 0.1500 0.1400 0.1500 294,500 +0.00(+0.00%)
Oct 17, 2017 0.1450 0.1500 0.1450 0.1500 63,500 +0.01(+3.45%)
Oct 16, 2017 0.1450 0.1500 0.1450 0.1450 88,500 -0.01(-3.33%)
Oct 13, 2017 0.1600 0.1600 0.1450 0.1500 223,300 -0.01(-6.25%)
Oct 12, 2017 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Oct 11, 2017 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Oct 10, 2017 0.1650 0.1650 0.1500 0.1600 87,500 +0.00(+0.00%)
Oct 06, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Oct 05, 2017 0.1500 0.1500 0.1500 0.1500 8,350 -0.01(-6.25%)
Oct 04, 2017 0.1650 0.1650 0.1500 0.1600 81,000 -0.01(-5.88%)
Oct 03, 2017 0.1650 0.1700 0.1650 0.1700 35,000 +0.02(+9.68%)
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.