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 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
May 31, 2021 0.3400 0.3400 0.3350 0.3350 37,900 -0.01(-1.47%)
May 28, 2021 0.3200 0.3400 0.3200 0.3400 159,506 +0.02(+6.25%)
May 27, 2021 0.3300 0.3350 0.3200 0.3200 131,184 -0.01(-1.54%)
May 26, 2021 0.3500 0.3550 0.3200 0.3250 428,611 -0.02(-7.14%)
May 25, 2021 0.3600 0.3600 0.3500 0.3500 271,115 +0.00(+0.00%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 20, 2021 0.3650 0.3650 0.3400 0.3500 352,274 -0.03(-6.67%)
May 19, 2021 0.3700 0.3750 0.3600 0.3750 389,659 -0.01(-2.60%)
May 18, 2021 0.3900 0.3900 0.3700 0.3850 445,979 -0.01(-1.28%)
May 17, 2021 0.3700 0.3950 0.3550 0.3900 883,144 +0.02(+5.41%)
May 14, 2021 0.3550 0.3700 0.3400 0.3700 255,894 +0.03(+8.82%)
May 13, 2021 0.3400 0.3550 0.3300 0.3400 259,398 -0.01(-4.23%)
May 12, 2021 0.3700 0.3800 0.3350 0.3550 288,584 -0.02(-4.05%)
May 11, 2021 0.3750 0.3800 0.3600 0.3700 146,224 -0.02(-3.90%)
May 10, 2021 0.3850 0.3900 0.3800 0.3850 434,907 +0.01(+1.32%)
May 07, 2021 0.3500 0.3900 0.3500 0.3800 761,599 +0.03(+8.57%)
May 06, 2021 0.3400 0.3600 0.3400 0.3500 826,365 +0.01(+1.45%)
May 05, 2021 0.3250 0.3450 0.3100 0.3450 659,315 +0.02(+6.15%)
May 04, 2021 0.3300 0.3400 0.3100 0.3250 289,262 +0.00(+0.00%)
May 03, 2021 0.3050 0.3400 0.3050 0.3250 764,614 +0.03(+10.17%)
Apr 30, 2021 0.3000 0.3000 0.2900 0.2950 225,888 -0.01(-1.67%)
Apr 29, 2021 0.3050 0.3050 0.2900 0.3000 60,950 -0.02(-6.25%)
Apr 28, 2021 0.3100 0.3200 0.2950 0.3200 170,350 +0.01(+3.23%)
Apr 27, 2021 0.3050 0.3150 0.2850 0.3100 393,474 +0.01(+1.64%)
Apr 26, 2021 0.2800 0.3100 0.2800 0.3050 259,606 +0.02(+8.93%)
Apr 23, 2021 0.2800 0.3000 0.2550 0.2800 630,145 +0.01(+3.70%)
Apr 22, 2021 0.2650 0.2800 0.2650 0.2700 385,068 +0.01(+1.89%)
Apr 21, 2021 0.2650 0.2650 0.2600 0.2650 57,059 +0.01(+3.92%)
Apr 20, 2021 0.2650 0.2650 0.2550 0.2550 62,100 -0.01(-1.92%)
Apr 19, 2021 0.2750 0.2750 0.2550 0.2600 87,117 -0.02(-5.45%)
Apr 16, 2021 0.2700 0.2750 0.2600 0.2750 343,492 +0.01(+3.77%)
Apr 15, 2021 0.2500 0.2700 0.2500 0.2650 91,475 +0.03(+10.42%)
Apr 14, 2021 0.2650 0.2650 0.2400 0.2400 421,414 -0.03(-9.43%)
Apr 13, 2021 0.2600 0.2650 0.2600 0.2650 63,283 +0.01(+1.92%)
Apr 12, 2021 0.2650 0.2650 0.2600 0.2600 117,127 +0.01(+1.96%)
Apr 09, 2021 0.2650 0.2650 0.2550 0.2550 82,600 -0.01(-3.77%)
Apr 08, 2021 0.2650 0.2700 0.2600 0.2650 150,979 +0.00(+0.00%)
Apr 07, 2021 0.2500 0.2650 0.2450 0.2650 223,644 +0.00(+0.00%)
Apr 06, 2021 0.2500 0.2700 0.2500 0.2650 1,055,994 +0.03(+12.77%)
Apr 05, 2021 0.2200 0.2350 0.2200 0.2350 396,473 +0.01(+6.82%)
Apr 01, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Mar 31, 2021 0.2150 0.2200 0.2100 0.2150 180,800 -0.01(-2.27%)
Mar 30, 2021 0.2300 0.2300 0.2200 0.2200 125,589 -0.01(-2.22%)
Mar 29, 2021 0.2500 0.2500 0.2250 0.2250 519,687 -0.02(-10.00%)
Mar 26, 2021 0.2400 0.2500 0.2350 0.2500 201,900 +0.02(+6.38%)
Mar 25, 2021 0.2300 0.2350 0.2300 0.2350 95,000 +0.00(+2.17%)
Mar 24, 2021 0.2200 0.2350 0.2200 0.2300 25,058 +0.01(+2.22%)
Mar 23, 2021 0.2400 0.2600 0.2250 0.2250 294,232 -0.02(-10.00%)
Mar 22, 2021 0.2500 0.2550 0.2450 0.2500 174,150 +0.00(+0.00%)
Mar 19, 2021 0.2600 0.2600 0.2500 0.2500 123,655 +0.01(+2.04%)
Mar 18, 2021 0.2600 0.2600 0.2450 0.2450 579,289 -0.02(-5.77%)
Mar 17, 2021 0.2450 0.2600 0.2350 0.2600 430,139 +0.02(+8.33%)
Mar 16, 2021 0.2500 0.2500 0.2350 0.2400 375,575 +0.01(+2.13%)
Mar 15, 2021 0.2200 0.2500 0.2100 0.2350 261,126 +0.03(+14.63%)
Mar 12, 2021 0.2050 0.2150 0.2050 0.2050 140,579 -0.01(-2.38%)
Mar 11, 2021 0.2200 0.2200 0.2050 0.2100 133,650 -0.01(-4.55%)
Mar 10, 2021 0.2250 0.2250 0.2100 0.2200 148,551 +0.00(+0.00%)
Mar 09, 2021 0.2100 0.2200 0.2100 0.2200 95,500 +0.02(+10.00%)
Mar 08, 2021 0.2200 0.2300 0.2000 0.2000 279,093 -0.01(-4.76%)
Mar 05, 2021 0.1950 0.2200 0.1950 0.2100 268,391 +0.00(+0.00%)
Mar 04, 2021 0.2250 0.2300 0.2000 0.2100 491,413 -0.01(-4.55%)
Mar 03, 2021 0.2250 0.2450 0.2100 0.2200 388,526 +0.00(+0.00%)
Mar 02, 2021 0.2100 0.2300 0.1900 0.2200 713,175 +0.01(+2.33%)
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.