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: 2:39 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 0.0750 0.0800 0.0700 0.0700 220,326 -0.00(-6.67%)
Oct 28, 2022 0.0750 0.0750 0.0700 0.0750 794,045 +0.00(+0.00%)
Oct 27, 2022 0.0750 0.0750 0.0700 0.0750 180,078 +0.00(+0.00%)
Oct 26, 2022 0.0800 0.0800 0.0700 0.0750 741,254 -0.01(-6.25%)
Oct 25, 2022 0.0750 0.0800 0.0750 0.0800 202,837 +0.00(+0.00%)
Oct 24, 2022 0.0800 0.0800 0.0750 0.0800 87,427 +0.00(+0.00%)
Oct 21, 2022 0.0800 0.0850 0.0780 0.0800 372,129 +0.00(+0.00%)
Oct 20, 2022 0.0750 0.0850 0.0750 0.0800 409,343 +0.00(+0.00%)
Oct 19, 2022 0.0850 0.0850 0.0780 0.0800 87,040 -0.00(-3.61%)
Oct 18, 2022 0.0800 0.0830 0.0780 0.0830 328,500 -0.00(-2.35%)
Oct 17, 2022 0.0800 0.0850 0.0800 0.0850 55,600 +0.01(+8.97%)
Oct 14, 2022 0.0800 0.0800 0.0750 0.0780 18,916 +0.00(+4.00%)
Oct 13, 2022 0.0750 0.0750 0.0750 0.0750 8,850 +0.00(+0.00%)
Oct 12, 2022 0.0800 0.0850 0.0750 0.0750 416,836 -0.01(-11.76%)
Oct 11, 2022 0.0900 0.0900 0.0830 0.0850 197,688 +0.00(+0.00%)
Oct 07, 2022 0.0850 0 +0.00(+0.00%)
Oct 06, 2022 0.0900 0.0900 0.0850 0.0850 218,000 -0.01(-10.53%)
Oct 05, 2022 0.1000 0.1000 0.0900 0.0950 316,565 -0.01(-5.00%)
Oct 04, 2022 0.1000 0.1050 0.1000 0.1000 328,623 +0.00(+0.00%)
Oct 03, 2022 0.0950 0.1000 0.0900 0.1000 355,549 +0.01(+11.11%)
Sep 30, 2022 0.0900 0.1000 0.0800 0.0900 700,120 +0.01(+12.50%)
Sep 29, 2022 0.0750 0.0850 0.0750 0.0800 341,428 +0.01(+6.67%)
Sep 28, 2022 0.0800 0.0800 0.0750 0.0750 251,120 +0.00(+0.00%)
Sep 27, 2022 0.0700 0.0750 0.0700 0.0750 604,477 +0.00(+7.14%)
Sep 26, 2022 0.0800 0.0800 0.0700 0.0700 592,484 -0.00(-6.67%)
Sep 23, 2022 0.0800 0.0800 0.0750 0.0750 549,013 -0.01(-11.76%)
Sep 22, 2022 0.0900 0.0900 0.0800 0.0850 829,911 -0.00(-5.56%)
Sep 21, 2022 0.0850 0.0950 0.0850 0.0900 1,154,252 +0.00(+5.88%)
Sep 20, 2022 0.0800 0.0850 0.0750 0.0850 929,394 +0.01(+13.33%)
Sep 19, 2022 0.0800 0.0850 0.0750 0.0750 1,118,112 -0.01(-11.76%)
Sep 16, 2022 0.0850 0.0850 0.0750 0.0850 3,307,799 +0.01(+6.25%)
Sep 15, 2022 0.0950 0.0950 0.0800 0.0800 1,486,226 -0.01(-15.79%)
Sep 14, 2022 0.0950 0.1000 0.0900 0.0950 157,804 +0.00(+0.00%)
Sep 13, 2022 0.1100 0.1100 0.0950 0.0950 386,635 -0.01(-13.64%)
Sep 12, 2022 0.1100 0.1200 0.1050 0.1100 407,708 +0.00(+0.00%)
Sep 09, 2022 0.1100 0.1150 0.1000 0.1100 364,727 +0.01(+10.00%)
Sep 08, 2022 0.1150 0.1150 0.0950 0.1000 422,993 -0.01(-11.50%)
Sep 07, 2022 0.1250 0.1250 0.1100 0.1130 902,538 -0.01(-9.60%)
Sep 06, 2022 0.1600 0.1600 0.1150 0.1250 2,281,748 -0.06(-32.43%)
Sep 02, 2022 0.1850 0 +0.01(+2.78%)
Sep 01, 2022 0.1850 0.1900 0.1800 0.1800 39,496 -0.01(-2.70%)
Aug 31, 2022 0.1900 0.1900 0.1800 0.1850 269,815 -0.01(-2.63%)
Aug 30, 2022 0.2000 0.2100 0.1900 0.1900 147,140 -0.01(-5.00%)
Aug 29, 2022 0.2000 0.2100 0.1950 0.2000 190,786 -0.00(-2.44%)
Aug 26, 2022 0.2000 0.2050 0.2000 0.2050 61,500 +0.00(+2.50%)
Aug 25, 2022 0.2050 0.2050 0.2000 0.2000 48,800 -0.00(-2.44%)
Aug 24, 2022 0.2100 0.2100 0.2000 0.2050 168,036 +0.00(+0.00%)
Aug 23, 2022 0.2100 0.2100 0.2000 0.2050 178,616 +0.00(+0.00%)
Aug 22, 2022 0.2100 0.2100 0.1950 0.2050 226,433 +0.00(+0.00%)
Aug 19, 2022 0.2100 0.2100 0.2000 0.2050 83,160 +0.00(+2.50%)
Aug 18, 2022 0.2150 0.2150 0.2000 0.2000 288,500 -0.00(-2.44%)
Aug 17, 2022 0.2100 0.2100 0.2050 0.2050 76,350 -0.01(-2.38%)
Aug 16, 2022 0.2100 0.2200 0.2030 0.2100 105,177 +0.00(+0.00%)
Aug 15, 2022 0.2150 0.2150 0.2030 0.2100 111,680 -0.01(-2.33%)
Aug 12, 2022 0.2350 0.2350 0.2150 0.2150 156,061 -0.02(-10.42%)
Aug 11, 2022 0.2500 0.2500 0.2300 0.2400 162,192 -0.01(-4.00%)
Aug 10, 2022 0.2300 0.2600 0.2300 0.2500 174,812 +0.02(+11.11%)
Aug 09, 2022 0.2350 0.2400 0.2250 0.2250 92,140 -0.01(-4.26%)
Aug 08, 2022 0.2100 0.2400 0.2100 0.2350 488,553 +0.02(+9.30%)
Aug 05, 2022 0.2150 0.2250 0.2150 0.2150 114,300 -0.01(-2.27%)
Aug 04, 2022 0.2250 0.2300 0.2100 0.2200 176,103 +0.00(+0.00%)
Aug 03, 2022 0.2250 0.2300 0.2200 0.2200 73,150 -0.01(-2.22%)
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.