Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sabre Gold Mines Corp (OP: SGLDF )

0.0990 -0.0037 (-3.60%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 28, 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, 2022 0.0446 0.0451 0.0446 0.0451 6,450 -0.00(-6.04%)
May 27, 2022 0.0471 0.0480 0.0471 0.0480 23,425 +0.00(+0.21%)
May 26, 2022 0.0429 0.0479 0.0429 0.0479 2,251 +0.00(+7.88%)
May 25, 2022 0.0438 0.0467 0.0400 0.0444 164,451 +0.00(+6.22%)
May 24, 2022 0.0440 0.0440 0.0418 0.0418 139,000 +0.00(+5.29%)
May 23, 2022 0.0408 0.0450 0.0397 0.0397 121,000 -0.00(-9.15%)
May 20, 2022 0.0438 0.0438 0.0400 0.0437 216,505 +0.00(+1.39%)
May 19, 2022 0.0411 0.0470 0.0411 0.0431 48,812 +0.00(+0.23%)
May 18, 2022 0.0412 0.0430 0.0412 0.0430 20,655 +0.00(+3.61%)
May 17, 2022 0.0428 0.0435 0.0412 0.0415 34,923 -0.01(-10.94%)
May 16, 2022 0.0475 0.0475 0.0425 0.0466 16,300 +0.00(+4.95%)
May 13, 2022 0.0497 0.0497 0.0424 0.0444 12,183 -0.00(-5.33%)
May 12, 2022 0.0510 0.0510 0.0469 0.0469 2,500 +0.00(+5.16%)
May 11, 2022 0.0500 0.0500 0.0446 0.0446 46,361 -0.00(-4.50%)
May 10, 2022 0.0424 0.0480 0.0413 0.0467 202,354 +0.00(+1.52%)
May 09, 2022 0.0476 0.0476 0.0425 0.0460 84,222 -0.00(-5.74%)
May 06, 2022 0.0495 0.0500 0.0470 0.0488 134,390 +0.00(+3.83%)
May 05, 2022 0.0470 0.0470 0.0470 0.0470 45,000 -0.00(-4.86%)
May 04, 2022 0.0459 0.0505 0.0432 0.0494 113,636 +0.00(+5.78%)
May 03, 2022 0.0510 0.0510 0.0467 0.0467 113,298 -0.00(-6.60%)
May 02, 2022 0.0495 0.0501 0.0478 0.0500 262,530 -0.00(-3.66%)
Apr 29, 2022 0.0509 0.0519 0.0500 0.0519 149,126 +0.00(+4.01%)
Apr 28, 2022 0.0500 0.0511 0.0485 0.0499 84,450 +0.00(+2.89%)
Apr 27, 2022 0.0500 0.0514 0.0485 0.0485 74,167 -0.00(-3.00%)
Apr 26, 2022 0.0507 0.0517 0.0500 0.0500 42,178 -0.00(-4.03%)
Apr 25, 2022 0.0509 0.0522 0.0501 0.0521 27,800 -0.00(-6.13%)
Apr 22, 2022 0.0552 0.0560 0.0521 0.0555 248,250 +0.00(+1.28%)
Apr 21, 2022 0.0570 0.0583 0.0548 0.0548 74,995 -0.00(-5.19%)
Apr 20, 2022 0.0565 0.0606 0.0565 0.0578 61,140 +0.00(+7.04%)
Apr 19, 2022 0.0555 0.0568 0.0540 0.0540 399,993 -0.00(-5.59%)
Apr 18, 2022 0.0584 0.0584 0.0555 0.0572 124,178 -0.00(-3.05%)
Apr 14, 2022 0.0600 0.0600 0.0590 0.0590 46,600 -0.00(-1.50%)
Apr 13, 2022 0.0550 0.0602 0.0550 0.0599 210,716 +0.00(+3.28%)
Apr 12, 2022 0.0542 0.0580 0.0542 0.0580 82,900 +0.01(+12.62%)
Apr 11, 2022 0.0530 0.0570 0.0504 0.0515 56,408 +0.00(+1.78%)
Apr 08, 2022 0.0490 0.0506 0.0488 0.0506 45,325 +0.00(+4.33%)
Apr 07, 2022 0.0485 0.0504 0.0485 0.0485 37,522 -0.00(-0.61%)
Apr 06, 2022 0.0481 0.0488 0.0480 0.0488 37,002 -0.00(-6.15%)
Apr 05, 2022 0.0520 0.0520 0.0520 0.0520 20,000 -0.00(-1.52%)
Apr 04, 2022 0.0520 0.0528 0.0520 0.0528 102,000 +0.00(+5.18%)
Apr 01, 2022 0.0480 0.0520 0.0480 0.0502 19,300 -0.00(-5.28%)
Mar 31, 2022 0.0480 0.0530 0.0480 0.0530 18,031 +0.00(+10.42%)
Mar 30, 2022 0.0499 0.0500 0.0440 0.0480 172,650 +0.00(+0.00%)
Mar 29, 2022 0.0513 0.0513 0.0480 0.0480 545,250 -0.00(-4.00%)
Mar 28, 2022 0.0470 0.0504 0.0470 0.0500 41,000 -0.00(-3.85%)
Mar 25, 2022 0.0492 0.0520 0.0473 0.0520 140,456 +0.00(+0.00%)
Mar 24, 2022 0.0524 0.0524 0.0478 0.0520 161,240 +0.00(+1.96%)
Mar 23, 2022 0.0495 0.0524 0.0454 0.0510 639,677 -0.00(-1.16%)
Mar 22, 2022 0.0510 0.0516 0.0450 0.0516 550,633 -0.00(-6.18%)
Mar 21, 2022 0.0550 0.0550 0.0476 0.0550 381,122 +0.01(+12.70%)
Mar 18, 2022 0.0515 0.0550 0.0476 0.0488 528,713 -0.00(-5.06%)
Mar 17, 2022 0.0514 0.0514 0.0473 0.0514 62,892 -0.00(-0.96%)
Mar 16, 2022 0.0498 0.0519 0.0475 0.0519 15,000 +0.00(+0.39%)
Mar 15, 2022 0.0493 0.0517 0.0481 0.0517 31,000 +0.00(+4.66%)
Mar 14, 2022 0.0517 0.0520 0.0494 0.0494 91,161 -0.00(-2.56%)
Mar 11, 2022 0.0512 0.0517 0.0466 0.0507 192,649 -0.00(-0.59%)
Mar 10, 2022 0.0504 0.0510 0.0465 0.0510 67,742 +0.00(+8.74%)
Mar 09, 2022 0.0468 0.0506 0.0468 0.0469 287,090 -0.01(-9.63%)
Mar 08, 2022 0.0507 0.0545 0.0506 0.0519 90,418 -0.00(-5.12%)
Mar 07, 2022 0.0512 0.0550 0.0497 0.0547 428,610 +0.00(+3.99%)
Mar 04, 2022 0.0552 0.0560 0.0499 0.0526 394,870 +0.00(+4.99%)
Mar 03, 2022 0.0501 0.0552 0.0501 0.0501 20,181 +0.00(+5.47%)
Mar 02, 2022 0.0543 0.0563 0.0474 0.0475 79,000 -0.01(-13.48%)
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.