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 (%)
Feb 28, 2023 0.0650 0.0700 0.0650 0.0700 252,548 +0.01(+7.69%)
Feb 27, 2023 0.0700 0.0700 0.0650 0.0650 167,000 -0.01(-7.14%)
Feb 24, 2023 0.0750 0.0750 0.0700 0.0700 101,000 +0.00(+0.00%)
Feb 23, 2023 0.0750 0.0750 0.0650 0.0700 309,328 -0.00(-6.67%)
Feb 22, 2023 0.0700 0.0750 0.0700 0.0750 148,000 +0.00(+7.14%)
Feb 21, 2023 0.0800 0.0800 0.0700 0.0700 353,930 -0.01(-12.50%)
Feb 17, 2023 0.0800 0 +0.00(+0.00%)
Feb 16, 2023 0.0800 0.0800 0.0750 0.0800 129,111 +0.00(+0.00%)
Feb 15, 2023 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Feb 14, 2023 0.0800 0.0800 0.0800 0.0800 60,116 -0.01(-5.88%)
Feb 13, 2023 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Feb 10, 2023 0.0850 0.0850 0.0800 0.0850 119,000 +0.00(+0.00%)
Feb 09, 2023 0.0850 0.0850 0.0850 0.0850 34,000 +0.00(+0.00%)
Feb 08, 2023 0.0850 0.0850 0.0850 0.0850 64,742 +0.00(+0.00%)
Feb 07, 2023 0.0850 0.0850 0.0850 0.0850 61,000 +0.00(+0.00%)
Feb 06, 2023 0.0900 0.0900 0.0850 0.0850 126,100 -0.00(-5.56%)
Feb 03, 2023 0.0950 0.0950 0.0900 0.0900 68,237 +0.00(+0.00%)
Feb 02, 2023 0.0950 0.1000 0.0900 0.0900 151,827 -0.01(-10.00%)
Feb 01, 2023 0.0850 0.1000 0.0850 0.1000 148,250 +0.01(+17.65%)
Jan 31, 2023 0.0900 0.0900 0.0850 0.0850 30,405 -0.00(-5.56%)
Jan 30, 2023 0.0950 0.0950 0.0900 0.0900 77,164 +0.00(+0.00%)
Jan 27, 2023 0.0950 0.0950 0.0900 0.0900 138,500 +0.00(+0.00%)
Jan 26, 2023 0.1000 0.1000 0.0900 0.0900 231,999 -0.01(-10.00%)
Jan 25, 2023 0.1000 0.1000 0.0950 0.1000 87,316 +0.00(+0.00%)
Jan 24, 2023 0.0950 0.1000 0.0900 0.1000 152,684 +0.01(+5.26%)
Jan 23, 2023 0.0950 0.0950 0.0900 0.0950 76,000 +0.00(+0.00%)
Jan 20, 2023 0.0950 0.1000 0.0950 0.0950 45,000 +0.01(+5.56%)
Jan 19, 2023 0.0950 0.0950 0.0900 0.0900 78,600 +0.00(+0.00%)
Jan 18, 2023 0.0900 0.0950 0.0900 0.0900 71,948 -0.01(-5.26%)
Jan 17, 2023 0.1000 0.1000 0.0950 0.0950 85,067 +0.00(+0.00%)
Jan 16, 2023 0.1000 0.1000 0.0950 0.0950 37,569 -0.01(-5.00%)
Jan 13, 2023 0.1050 0.1050 0.1000 0.1000 132,197 +0.00(+0.00%)
Jan 12, 2023 0.1100 0.1100 0.1000 0.1000 150,500 -0.00(-4.76%)
Jan 11, 2023 0.1050 0.1050 0.1050 0.1050 20,500 +0.00(+5.00%)
Jan 10, 2023 0.1050 0.1050 0.1000 0.1000 16,900 -0.00(-4.76%)
Jan 09, 2023 0.1100 0.1100 0.1050 0.1050 85,256 -0.01(-4.55%)
Jan 06, 2023 0.1100 0.1150 0.1050 0.1100 43,093 +0.00(+0.00%)
Jan 05, 2023 0.1150 0.1150 0.1050 0.1100 23,600 +0.00(+0.00%)
Jan 04, 2023 0.1150 0.1150 0.1100 0.1100 134,907 +0.00(+0.00%)
Jan 03, 2023 0.1100 0.1200 0.1100 0.1100 175,918 +0.00(+0.00%)
Dec 30, 2022 0.1100 0 +0.01(+10.00%)
Dec 29, 2022 0.1000 0.1000 0.0900 0.1000 139,031 +0.00(+0.00%)
Dec 28, 2022 0.1100 0.1150 0.0950 0.1000 208,161 -0.00(-4.76%)
Dec 23, 2022 0.1050 0 +0.01(+10.53%)
Dec 22, 2022 0.0850 0.1100 0.0850 0.0950 1,131,277 +0.01(+11.76%)
Dec 21, 2022 0.0750 0.0850 0.0700 0.0850 295,178 +0.01(+13.33%)
Dec 20, 2022 0.0750 0.0750 0.0750 0.0750 260,787 +0.00(+7.14%)
Dec 19, 2022 0.0750 0.0800 0.0700 0.0700 278,636 -0.00(-6.67%)
Dec 16, 2022 0.0800 0.0800 0.0750 0.0750 182,400 -0.01(-6.25%)
Dec 15, 2022 0.0750 0.0800 0.0750 0.0800 132,640 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0800 0.0750 0.0800 217,801 -0.01(-5.88%)
Dec 13, 2022 0.0850 0.0850 0.0800 0.0850 136,014 +0.00(+0.00%)
Dec 12, 2022 0.0800 0.0850 0.0800 0.0850 290,200 +0.01(+6.25%)
Dec 09, 2022 0.0850 0.0850 0.0800 0.0800 132,001 -0.01(-5.88%)
Dec 08, 2022 0.0900 0.0900 0.0850 0.0850 206,000 +0.00(+0.00%)
Dec 07, 2022 0.0800 0.0900 0.0800 0.0850 321,600 +0.00(+0.00%)
Dec 06, 2022 0.0850 0.0850 0.0850 0.0850 129,600 +0.00(+0.00%)
Dec 05, 2022 0.0900 0.0900 0.0800 0.0850 179,100 +0.00(+0.00%)
Dec 02, 2022 0.0850 0.0850 0.0800 0.0850 69,000 +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.