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 (%)
Sep 28, 2018 0.2200 0.2200 0.2200 0.2200 30,732 +0.00(+0.00%)
Sep 27, 2018 0.2150 0.2200 0.2150 0.2200 39,727 +0.00(+0.00%)
Sep 26, 2018 0.2050 0.2200 0.2050 0.2200 73,440 +0.00(+0.00%)
Sep 25, 2018 0.2050 0.2200 0.2050 0.2200 531,958 +0.01(+4.76%)
Sep 24, 2018 0.2550 0.2600 0.2050 0.2100 1,311,439 -0.04(-16.00%)
Sep 21, 2018 0.2600 0.2600 0.2400 0.2500 68,500 +0.01(+4.17%)
Sep 20, 2018 0.2250 0.2500 0.2250 0.2400 12,930 +0.01(+6.67%)
Sep 19, 2018 0.2400 0.2400 0.2250 0.2250 35,000 -0.01(-4.26%)
Sep 18, 2018 0.2350 0.2350 0.2350 0.2350 3,000 +0.00(+0.00%)
Sep 17, 2018 0.2350 0.2350 0.2350 0.2350 2,600 +0.00(+0.00%)
Sep 14, 2018 0.2400 0.2550 0.2300 0.2350 32,098 -0.01(-2.08%)
Sep 13, 2018 0.2400 0.2400 0.2300 0.2400 28,000 +0.00(+0.00%)
Sep 12, 2018 0.2500 0.2550 0.2400 0.2400 39,842 -0.01(-4.00%)
Sep 11, 2018 0.2500 0.2500 0.2450 0.2500 36,300 +0.01(+2.04%)
Sep 10, 2018 0.2500 0.2550 0.2450 0.2450 65,100 -0.01(-2.00%)
Sep 07, 2018 0.2550 0.2550 0.2400 0.2500 112,500 +0.02(+6.38%)
Sep 06, 2018 0.2450 0.2550 0.2350 0.2350 106,025 +0.00(+2.17%)
Sep 05, 2018 0.2600 0.2600 0.2300 0.2300 48,000 -0.03(-11.54%)
Sep 04, 2018 0.2750 0.2750 0.2600 0.2600 9,473 +0.02(+8.33%)
Aug 31, 2018 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Aug 30, 2018 0.2850 0.2850 0.2450 0.2450 148,294 -0.04(-12.50%)
Aug 29, 2018 0.2500 0.2850 0.2450 0.2800 222,300 +0.04(+16.67%)
Aug 28, 2018 0.2300 0.2500 0.2250 0.2400 117,998 +0.01(+6.67%)
Aug 27, 2018 0.2750 0.2850 0.2250 0.2250 650,220 -0.05(-18.18%)
Aug 24, 2018 0.2800 0.2850 0.2600 0.2750 84,950 -0.01(-3.51%)
Aug 23, 2018 0.2850 0.2850 0.2800 0.2850 53,100 +0.02(+7.55%)
Aug 22, 2018 0.2900 0.2900 0.2650 0.2650 106,081 -0.02(-5.36%)
Aug 21, 2018 0.2850 0.2900 0.2650 0.2800 163,659 +0.01(+1.82%)
Aug 20, 2018 0.2900 0.2900 0.2750 0.2750 364,585 -0.01(-5.17%)
Aug 17, 2018 0.2950 0.2950 0.2750 0.2900 454,216 +0.00(+0.00%)
Aug 16, 2018 0.2900 0.3000 0.2750 0.2900 851,191 +0.00(+0.00%)
Aug 15, 2018 0.2650 0.3000 0.2650 0.2900 1,343,180 +0.03(+13.73%)
Aug 14, 2018 0.2550 0.2650 0.2550 0.2550 65,000 +0.00(+0.00%)
Aug 13, 2018 0.2550 0.2550 0.2550 0.2550 7,500 -0.01(-1.92%)
Aug 10, 2018 0.2550 0.2600 0.2550 0.2600 5,000 +0.02(+8.33%)
Aug 09, 2018 0.2350 0.2400 0.2350 0.2400 53,500 +0.02(+11.63%)
Aug 08, 2018 0.2500 0.2500 0.2150 0.2150 11,500 -0.04(-14.00%)
Aug 07, 2018 0.2350 0.2700 0.2350 0.2500 151,800 +0.02(+8.70%)
Aug 03, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 02, 2018 0.2450 0.2450 0.2300 0.2300 50,600 -0.02(-8.00%)
Aug 01, 2018 0.2600 0.2600 0.2500 0.2500 50,000 -0.02(-7.41%)
Jul 31, 2018 0.2700 0.2700 0.2700 0.2700 73,000 +0.00(+0.00%)
Jul 30, 2018 0.2600 0.2700 0.2600 0.2700 76,332 +0.00(+0.00%)
Jul 27, 2018 0.2700 0.2700 0.2700 0.2700 56,000 +0.00(+0.00%)
Jul 26, 2018 0.2600 0.2900 0.2600 0.2700 525,400 +0.04(+14.89%)
Jul 25, 2018 0.2300 0.2350 0.2300 0.2350 80,000 +0.00(+2.17%)
Jul 23, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 17, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jul 16, 2018 0.2500 0.2500 0.2500 0.2500 125,000 -0.01(-1.96%)
Jul 13, 2018 0.2500 0.2550 0.2500 0.2550 10,500 +0.01(+2.00%)
Jul 12, 2018 0.2600 0.2600 0.2500 0.2500 130,000 +0.02(+6.38%)
Jul 11, 2018 0.2350 0.2500 0.2350 0.2350 118,750 -0.01(-2.08%)
Jul 09, 2018 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
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.