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 (%)
Mar 29, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Mar 28, 2019 0.1450 0.1550 0.1450 0.1550 27,500 +0.01(+6.90%)
Mar 27, 2019 0.1400 0.1450 0.1400 0.1450 49,499 +0.00(+0.00%)
Mar 26, 2019 0.1450 0.1450 0.1450 0.1450 41,000 -0.01(-6.45%)
Mar 25, 2019 0.1500 0.1550 0.1450 0.1550 115,300 +0.00(+0.00%)
Mar 22, 2019 0.1600 0.1600 0.1550 0.1550 92,000 +0.00(+0.00%)
Mar 21, 2019 0.1450 0.1600 0.1450 0.1550 212,000 +0.01(+3.33%)
Mar 20, 2019 0.1500 0.1500 0.1500 0.1500 10,559 +0.00(+0.00%)
Mar 19, 2019 0.1600 0.1600 0.1500 0.1500 120,700 -0.01(-6.25%)
Mar 18, 2019 0.1500 0.1650 0.1500 0.1600 289,300 -0.01(-3.03%)
Mar 15, 2019 0.1500 0.1650 0.1500 0.1650 25,500 +0.02(+10.00%)
Mar 14, 2019 0.1600 0.1600 0.1500 0.1500 137,022 -0.01(-6.25%)
Mar 13, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.01(-8.57%)
Mar 12, 2019 0.1550 0.1750 0.1550 0.1750 103,000 +0.01(+9.37%)
Mar 11, 2019 0.1600 0.1600 0.1500 0.1600 251,000 +0.01(+3.23%)
Mar 08, 2019 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
Mar 07, 2019 0.1550 0.1600 0.1550 0.1550 40,100 +0.00(+0.00%)
Mar 06, 2019 0.1650 0.1650 0.1550 0.1550 100,000 -0.01(-3.13%)
Mar 05, 2019 0.1500 0.1650 0.1500 0.1600 284,900 +0.01(+6.67%)
Mar 04, 2019 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Mar 01, 2019 0.1500 0.1550 0.1500 0.1500 129,841 +0.00(+0.00%)
Feb 28, 2019 0.1500 0.1550 0.1450 0.1500 119,800 +0.01(+7.14%)
Feb 27, 2019 0.1450 0.1500 0.1400 0.1400 64,000 -0.00(-3.45%)
Feb 26, 2019 0.1450 0.1450 0.1400 0.1450 41,000 +0.01(+7.41%)
Feb 25, 2019 0.1450 0.1500 0.1350 0.1350 174,000 -0.01(-10.00%)
Feb 22, 2019 0.1450 0.1500 0.1450 0.1500 47,500 +0.00(+0.00%)
Feb 21, 2019 0.1500 0.1550 0.1500 0.1500 120,400 -0.01(-3.23%)
Feb 20, 2019 0.1700 0.1700 0.1500 0.1550 188,000 +0.01(+3.33%)
Feb 19, 2019 0.1400 0.1550 0.1400 0.1500 167,066 +0.01(+3.45%)
Feb 15, 2019 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Feb 14, 2019 0.1700 0.1750 0.1650 0.1650 99,265 +0.00(+0.00%)
Feb 13, 2019 0.1700 0.1700 0.1650 0.1650 7,900 -0.01(-5.71%)
Feb 12, 2019 0.1800 0.1800 0.1700 0.1750 18,000 +0.00(+0.00%)
Feb 11, 2019 0.1800 0.1800 0.1700 0.1750 93,000 -0.01(-2.78%)
Feb 08, 2019 0.1800 0.1900 0.1800 0.1800 83,500 -0.02(-10.00%)
Feb 06, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 05, 2019 0.1850 0.2150 0.1800 0.1900 310,500 +0.01(+5.56%)
Feb 04, 2019 0.1750 0.1850 0.1700 0.1800 15,500 +0.01(+2.86%)
Feb 01, 2019 0.1900 0.1900 0.1750 0.1750 74,000 -0.02(-7.89%)
Jan 31, 2019 0.1900 0.2000 0.1850 0.1900 66,750 +0.00(+0.00%)
Jan 30, 2019 0.1950 0.2000 0.1800 0.1900 40,250 -0.01(-5.00%)
Jan 29, 2019 0.1950 0.2000 0.1900 0.2000 129,000 +0.01(+5.26%)
Jan 28, 2019 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Jan 25, 2019 0.1900 0.2000 0.1900 0.1900 99,500 +0.00(+0.00%)
Jan 24, 2019 0.1800 0.1900 0.1800 0.1900 94,200 -0.01(-5.00%)
Jan 23, 2019 0.1900 0.2100 0.1900 0.2000 30,000 -0.01(-4.76%)
Jan 22, 2019 0.1900 0.2100 0.1850 0.2100 136,568 +0.03(+16.67%)
Jan 21, 2019 0.1900 0.1900 0.1800 0.1800 86,500 -0.01(-5.26%)
Jan 18, 2019 0.1900 0.1950 0.1900 0.1900 93,500 +0.00(+0.00%)
Jan 17, 2019 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-2.56%)
Jan 16, 2019 0.2000 0.2000 0.1900 0.1950 46,000 +0.00(+0.00%)
Jan 15, 2019 0.1900 0.1950 0.1800 0.1950 85,565 +0.01(+2.63%)
Jan 14, 2019 0.2000 0.2000 0.1900 0.1900 57,510 -0.01(-2.56%)
Jan 11, 2019 0.2000 0.2050 0.1900 0.1950 97,000 +0.01(+2.63%)
Jan 10, 2019 0.1850 0.1900 0.1850 0.1900 61,050 -0.01(-2.56%)
Jan 09, 2019 0.1950 0.1950 0.1900 0.1950 35,333 +0.00(+0.00%)
Jan 08, 2019 0.1950 0.1950 0.1950 0.1950 38,000 -0.01(-2.50%)
Jan 07, 2019 0.1950 0.2000 0.1950 0.2000 72,500 +0.01(+2.56%)
Jan 04, 2019 0.1950 0.2000 0.1900 0.1950 51,500 +0.00(+0.00%)
Jan 03, 2019 0.2100 0.2200 0.1950 0.1950 60,100 -0.01(-7.14%)
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.