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: 3:41 PM EDT, Jun 13, 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 31, 2023 0.0600 0.0650 0.0600 0.0600 519,746 +0.00(+0.00%)
Mar 30, 2023 0.0650 0.0650 0.0600 0.0600 584,016 +0.00(+0.00%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 201,639 +0.00(+0.00%)
Mar 28, 2023 0.0650 0.0650 0.0600 0.0600 375,566 -0.01(-7.69%)
Mar 27, 2023 0.0600 0.0650 0.0600 0.0650 923,288 +0.01(+8.33%)
Mar 24, 2023 0.0650 0.0650 0.0550 0.0600 941,611 +0.00(+0.00%)
Mar 23, 2023 0.0550 0.0650 0.0550 0.0600 516,245 +0.00(+9.09%)
Mar 22, 2023 0.0550 0.0550 0.0550 0.0550 561,300 -0.00(-8.33%)
Mar 21, 2023 0.0650 0.0650 0.0550 0.0600 408,004 +0.00(+0.00%)
Mar 20, 2023 0.0650 0.0650 0.0600 0.0600 199,675 -0.01(-14.29%)
Mar 17, 2023 0.0600 0.0700 0.0600 0.0700 350,298 +0.01(+7.69%)
Mar 16, 2023 0.0600 0.0650 0.0550 0.0650 797,600 +0.01(+8.33%)
Mar 15, 2023 0.0650 0.0650 0.0550 0.0600 250,500 -0.01(-7.69%)
Mar 14, 2023 0.0650 0.0700 0.0650 0.0650 259,153 +0.01(+8.33%)
Mar 13, 2023 0.0650 0.0700 0.0600 0.0600 717,825 -0.01(-14.29%)
Mar 10, 2023 0.0700 0.0700 0.0700 0.0700 167,000 +0.00(+0.00%)
Mar 09, 2023 0.0700 0.0730 0.0700 0.0700 141,800 +0.00(+0.00%)
Mar 08, 2023 0.0750 0.0750 0.0700 0.0700 42,000 -0.00(-6.67%)
Mar 07, 2023 0.0750 0.0750 0.0700 0.0750 91,000 +0.00(+0.00%)
Mar 06, 2023 0.0750 0.0800 0.0700 0.0750 90,030 +0.00(+0.00%)
Mar 03, 2023 0.0700 0.0800 0.0700 0.0750 281,000 +0.00(+7.14%)
Mar 02, 2023 0.0800 0.0800 0.0700 0.0700 628,000 +0.00(+0.00%)
Mar 01, 2023 0.0750 0.0750 0.0700 0.0700 111,000 +0.00(+0.00%)
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%)
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.