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: 3:38 PM EDT, May 17, 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 29, 2020 0.0850 0.0850 0.0850 0.0850 65,000 +0.00(+0.00%)
May 28, 2020 0.0850 0.0850 0.0850 0.0850 2,325 +0.01(+6.25%)
May 27, 2020 0.0850 0.0850 0.0800 0.0800 642,750 -0.01(-11.11%)
May 26, 2020 0.0850 0.0900 0.0850 0.0900 104,275 +0.00(+5.88%)
May 25, 2020 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
May 21, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 20, 2020 0.0800 0.0900 0.0800 0.0900 377,000 +0.01(+12.50%)
May 19, 2020 0.0750 0.0800 0.0750 0.0800 365,999 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2020 0.0700 0.0750 0.0700 0.0750 216,000 +0.00(+7.14%)
May 13, 2020 0.0800 0.0800 0.0600 0.0700 320,500 -0.01(-12.50%)
May 12, 2020 0.0800 0.0900 0.0750 0.0800 153,000 +0.00(+0.00%)
May 11, 2020 0.0800 0.0800 0.0750 0.0800 166,000 +0.01(+6.67%)
May 08, 2020 0.0750 0.0750 0.0750 0.0750 127,250 +0.00(+0.00%)
May 07, 2020 0.0750 0.0800 0.0750 0.0750 100,300 +0.00(+0.00%)
May 06, 2020 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
May 05, 2020 0.0750 0.0800 0.0750 0.0750 114,700 -0.01(-6.25%)
May 04, 2020 0.0700 0.0800 0.0700 0.0800 138,000 +0.01(+14.29%)
May 01, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0700 0.0700 300 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 27, 2020 0.0700 0.0700 0.0650 0.0650 149,000 -0.01(-7.14%)
Apr 24, 2020 0.0700 0.0700 0.0700 0.0700 30,129 +0.01(+7.69%)
Apr 23, 2020 0.0750 0.0800 0.0650 0.0650 108,000 -0.01(-7.14%)
Apr 22, 2020 0.0700 0.0700 0.0700 0.0700 143,000 +0.00(+0.00%)
Apr 21, 2020 0.0750 0.0750 0.0650 0.0700 21,900 +0.00(+0.00%)
Apr 20, 2020 0.0750 0.0750 0.0700 0.0700 151,000 -0.01(-17.65%)
Apr 17, 2020 0.0650 0.0850 0.0650 0.0850 82,500 +0.02(+30.77%)
Apr 14, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 13, 2020 0.0650 0.0650 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2020 0.0600 0.0600 0.0600 0.0600 109,000 +0.00(+0.00%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+9.09%)
Apr 06, 2020 0.0550 0.0550 0.0550 0.0550 12,500 -0.00(-8.33%)
Apr 03, 2020 0.0600 0.0600 0.0600 0.0600 217,771 -0.01(-7.69%)
Apr 02, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Apr 01, 2020 0.0650 0.0650 0.0600 0.0600 80,000 -0.01(-14.29%)
Mar 31, 2020 0.0600 0.0700 0.0600 0.0700 16,000 +0.01(+16.67%)
Mar 30, 2020 0.0700 0.0700 0.0600 0.0600 132,200 +0.00(+0.00%)
Mar 27, 2020 0.0550 0.0600 0.0550 0.0600 92,349 +0.00(+9.09%)
Mar 26, 2020 0.0500 0.0550 0.0500 0.0550 332,700 +0.01(+22.22%)
Mar 25, 2020 0.0450 0.0450 0.0450 0.0450 14,800 +0.00(+12.50%)
Mar 24, 2020 0.0450 0.0450 0.0400 0.0400 71,100 +0.00(+14.29%)
Mar 23, 2020 0.0400 0.0400 0.0350 0.0350 212,700 -0.01(-22.22%)
Mar 20, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 19, 2020 0.0400 0.0450 0.0400 0.0450 155,500 +0.00(+12.50%)
Mar 18, 2020 0.0500 0.0500 0.0400 0.0400 504,000 -0.01(-20.00%)
Mar 17, 2020 0.0500 0.0500 0.0450 0.0500 162,000 +0.01(+25.00%)
Mar 16, 2020 0.0550 0.0550 0.0400 0.0400 442,000 -0.01(-27.27%)
Mar 13, 2020 0.0550 0.0600 0.0550 0.0550 330,500 +0.00(+10.00%)
Mar 12, 2020 0.0600 0.0600 0.0500 0.0500 93,000 -0.01(-23.08%)
Mar 11, 2020 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Mar 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 06, 2020 0.0900 0.0900 0.0700 0.0700 365,350 -0.01(-17.65%)
Mar 05, 2020 0.0850 0.0850 0.0850 0.0850 18,500 -0.00(-5.56%)
Mar 04, 2020 0.0850 0.0900 0.0800 0.0900 358,000 +0.00(+5.88%)
Mar 03, 2020 0.0900 0.0900 0.0850 0.0850 391,000 -0.00(-5.56%)
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.