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 (%)
Aug 31, 2020 0.1550 0.1600 0.1500 0.1600 295,765 +0.01(+3.23%)
Aug 28, 2020 0.1550 0.1550 0.1500 0.1550 287,100 +0.00(+0.00%)
Aug 27, 2020 0.1600 0.1600 0.1500 0.1550 138,050 -0.01(-3.13%)
Aug 26, 2020 0.1650 0.1650 0.1550 0.1600 175,499 -0.01(-3.03%)
Aug 25, 2020 0.1600 0.1650 0.1550 0.1650 123,500 +0.01(+3.13%)
Aug 24, 2020 0.1750 0.1750 0.1500 0.1600 190,366 -0.01(-3.03%)
Aug 21, 2020 0.1600 0.1700 0.1600 0.1650 244,301 +0.02(+13.79%)
Aug 20, 2020 0.1550 0.1550 0.1450 0.1450 168,100 -0.01(-6.45%)
Aug 19, 2020 0.1750 0.1750 0.1500 0.1550 303,830 -0.02(-11.43%)
Aug 18, 2020 0.1750 0.1750 0.1700 0.1750 227,590 +0.01(+6.06%)
Aug 17, 2020 0.1700 0.1850 0.1650 0.1650 1,167,353 +0.01(+3.13%)
Aug 14, 2020 0.1650 0.1650 0.1600 0.1600 295,090 -0.01(-3.03%)
Aug 13, 2020 0.1600 0.1750 0.1550 0.1650 569,653 +0.00(+0.00%)
Aug 12, 2020 0.1550 0.1850 0.1550 0.1650 1,182,208 +0.02(+10.00%)
Aug 10, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Aug 07, 2020 0.1350 0.1350 0.1200 0.1300 281,600 -0.01(-3.70%)
Aug 06, 2020 0.1350 0.1350 0.1300 0.1350 166,500 -0.01(-3.57%)
Aug 05, 2020 0.1350 0.1500 0.1350 0.1400 154,989 +0.00(+0.00%)
Aug 04, 2020 0.1350 0.1400 0.1350 0.1400 305,389 +0.01(+3.70%)
Jul 31, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 30, 2020 0.1350 0.1350 0.1250 0.1250 255,500 -0.01(-7.41%)
Jul 29, 2020 0.1450 0.1500 0.1350 0.1350 688,470 -0.01(-3.57%)
Jul 28, 2020 0.1200 0.1450 0.1150 0.1400 1,491,400 +0.04(+33.33%)
Jul 27, 2020 0.1000 0.1100 0.1000 0.1050 208,686 +0.00(+5.00%)
Jul 24, 2020 0.1050 0.1100 0.1000 0.1000 44,000 -0.00(-4.76%)
Jul 23, 2020 0.1000 0.1050 0.1000 0.1050 180,000 +0.01(+10.53%)
Jul 22, 2020 0.1000 0.1000 0.0950 0.0950 478,000 +0.00(+0.00%)
Jul 21, 2020 0.0950 0.1050 0.0950 0.0950 430,950 +0.01(+5.56%)
Jul 20, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 17, 2020 0.0950 0.0950 0.0900 0.0900 159,500 +0.00(+0.00%)
Jul 16, 2020 0.0900 0.0900 0.0900 0.0900 20,999 -0.01(-5.26%)
Jul 15, 2020 0.1000 0.1000 0.0950 0.0950 18,000 -0.01(-5.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 10, 2020 0.0850 0.0950 0.0850 0.0900 236,069 +0.00(+5.88%)
Jul 09, 2020 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Jul 08, 2020 0.0900 0.0900 0.0900 0.0900 201,000 -0.01(-5.26%)
Jul 07, 2020 0.0950 0.0950 0.0950 0.0950 524,189 +0.00(+0.00%)
Jul 06, 2020 0.0950 0.0950 0.0950 0.0950 209,000 +0.00(+0.00%)
Jul 03, 2020 0.0900 0.1050 0.0900 0.0950 229,000 +0.01(+5.56%)
Jul 02, 2020 0.0950 0.0950 0.0900 0.0900 221,000 +0.00(+0.00%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 29, 2020 0.0950 0.0950 0.0850 0.0950 175,000 +0.01(+5.56%)
Jun 26, 2020 0.0800 0.0900 0.0800 0.0900 56,000 +0.01(+20.00%)
Jun 25, 2020 0.0750 0.0750 0.0750 0.0750 214,666 +0.00(+0.00%)
Jun 24, 2020 0.0750 0.0800 0.0750 0.0750 81,000 +0.00(+7.14%)
Jun 23, 2020 0.0750 0.0750 0.0700 0.0700 29,700 -0.00(-6.67%)
Jun 22, 2020 0.0800 0.0800 0.0750 0.0750 12,000 +0.00(+0.00%)
Jun 19, 2020 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Jun 18, 2020 0.0700 0.0750 0.0700 0.0750 62,000 +0.00(+7.14%)
Jun 17, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jun 16, 2020 0.0750 0.0750 0.0750 0.0750 9,200 +0.00(+0.00%)
Jun 15, 2020 0.0800 0.0800 0.0750 0.0750 111,000 +0.00(+0.00%)
Jun 12, 2020 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-6.25%)
Jun 11, 2020 0.0800 0.0800 0.0800 0.0800 20,999 +0.00(+0.00%)
Jun 10, 2020 0.0850 0.0850 0.0750 0.0800 90,000 +0.00(+0.00%)
Jun 09, 2020 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Jun 08, 2020 0.0850 0.0850 0.0800 0.0800 43,000 -0.01(-5.88%)
Jun 05, 2020 0.0850 0.0850 0.0800 0.0850 302,000 -0.00(-5.56%)
Jun 04, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jun 03, 2020 0.0950 0.0950 0.0800 0.0800 3,200 -0.01(-11.11%)
Jun 02, 2020 0.0950 0.0950 0.0900 0.0900 11,350 +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.