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

Sable Resources Ltd (OP: SBLRF )

0.0386 +0.0024 (+6.63%)
Streaming Delayed Price Updated: 3:10 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 (%)
Dec 31, 2021 0.1600 0.1600 0.1543 0.1543 30,128 -0.00(-0.45%)
Dec 29, 2021 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Dec 28, 2021 0.1800 0.1800 0.1500 0.1700 66,900 -0.01(-4.23%)
Dec 27, 2021 0.1775 0.1775 0.1775 0.1775 14,000 +0.01(+4.47%)
Dec 23, 2021 0.1637 0.1699 0.1536 0.1699 100,147 +0.01(+5.66%)
Dec 22, 2021 0.1498 0.1695 0.1498 0.1608 161,455 +0.02(+12.37%)
Dec 21, 2021 0.1520 0.1520 0.1430 0.1431 115,549 +0.00(+0.07%)
Dec 20, 2021 0.1400 0.1444 0.1270 0.1430 13,405 +0.00(+1.13%)
Dec 17, 2021 0.1442 0.1493 0.1411 0.1414 159,365 -0.00(-3.28%)
Dec 16, 2021 0.1411 0.1462 0.1400 0.1462 112,647 +0.02(+12.03%)
Dec 15, 2021 0.1400 0.1400 0.1305 0.1305 94,285 -0.01(-5.50%)
Dec 14, 2021 0.1431 0.1500 0.1381 0.1381 57,612 -0.01(-5.73%)
Dec 13, 2021 0.1460 0.1465 0.1460 0.1465 15,000 -0.00(-2.07%)
Dec 10, 2021 0.1483 0.1496 0.1454 0.1496 78,855 +0.00(+0.00%)
Dec 09, 2021 0.1450 0.1496 0.1450 0.1496 67,490 +0.00(+0.67%)
Dec 08, 2021 0.1530 0.1530 0.1486 0.1486 21,200 -0.00(-2.88%)
Dec 07, 2021 0.1461 0.1530 0.1422 0.1530 48,321 +0.02(+11.52%)
Dec 06, 2021 0.1510 0.1510 0.1369 0.1372 65,357 -0.02(-10.44%)
Dec 03, 2021 0.1522 0.1532 0.1410 0.1532 119,460 +0.01(+9.43%)
Dec 02, 2021 0.1425 0.1526 0.1396 0.1400 171,206 -0.01(-7.96%)
Dec 01, 2021 0.1595 0.1595 0.1432 0.1521 138,522 -0.01(-5.17%)
Nov 30, 2021 0.1580 0.1638 0.1561 0.1604 130,370 +0.00(+2.75%)
Nov 29, 2021 0.1680 0.1682 0.1543 0.1561 97,144 -0.01(-3.40%)
Nov 26, 2021 0.1650 0.1693 0.1600 0.1616 98,184 -0.02(-9.42%)
Nov 24, 2021 0.1725 0.1785 0.1650 0.1784 38,665 +0.01(+3.72%)
Nov 23, 2021 0.1767 0.1800 0.1691 0.1720 107,827 -0.01(-6.62%)
Nov 22, 2021 0.1852 0.1856 0.1776 0.1842 56,400 +0.00(+1.15%)
Nov 19, 2021 0.1821 0.1821 0.1821 0.1821 178 +0.01(+4.84%)
Nov 18, 2021 0.1856 0.1737 0.1737 0.1737 51,549 -0.01(-7.31%)
Nov 17, 2021 0.1843 0.1918 0.1843 0.1874 70,211 -0.00(-0.53%)
Nov 16, 2021 0.1942 0.1966 0.1786 0.1884 45,730 +0.01(+4.90%)
Nov 15, 2021 0.1752 0.1857 0.1752 0.1796 38,212 -0.00(-2.50%)
Nov 12, 2021 0.1840 0.1855 0.1793 0.1842 68,539 +0.00(+2.28%)
Nov 11, 2021 0.1728 0.1838 0.1728 0.1801 128,917 -0.01(-3.17%)
Nov 10, 2021 0.1737 0.1860 0.1860 418,584 +0.02(+10.25%)
Nov 09, 2021 0.1684 0.1687 0.1637 0.1687 32,974 +0.00(+2.37%)
Nov 08, 2021 0.1800 0.1815 0.1597 0.1648 333,436 -0.01(-5.83%)
Nov 05, 2021 0.1793 0.1793 0.1598 0.1750 132,908 -0.00(-2.62%)
Nov 04, 2021 0.1872 0.1891 0.1797 0.1797 46,861 -0.00(-1.53%)
Nov 03, 2021 0.1647 0.1863 0.1638 0.1825 39,286 +0.02(+14.13%)
Nov 02, 2021 0.1647 0.1699 0.1599 0.1599 419,038 -0.01(-8.21%)
Nov 01, 2021 0.1752 0.1752 0.1698 0.1742 20,031 -0.00(-0.57%)
Oct 29, 2021 0.1731 0.1752 0.1727 0.1752 66,250 +0.00(+0.57%)
Oct 28, 2021 0.1740 0.1750 0.1696 0.1742 100,701 -0.01(-6.39%)
Oct 27, 2021 0.1925 0.1925 0.1861 0.1861 37,844 -0.01(-3.07%)
Oct 26, 2021 0.1938 0.1920 32,390 -0.01(-4.00%)
Oct 25, 2021 0.1940 0.2068 0.1940 0.2000 113,901 +0.01(+3.04%)
Oct 22, 2021 0.1995 0.2100 0.1933 0.1941 206,808 +0.01(+3.96%)
Oct 21, 2021 0.1865 0.1925 0.1854 0.1867 40,361 -0.00(-1.94%)
Oct 20, 2021 0.1739 0.1908 0.1618 0.1904 256,639 +0.02(+12.00%)
Oct 19, 2021 0.1697 0.1798 0.1658 0.1700 61,772 +0.00(+1.13%)
Oct 18, 2021 0.1716 0.1716 0.1616 0.1681 154,918 -0.01(-3.22%)
Oct 15, 2021 0.1734 0.1800 0.1734 0.1737 90,938 -0.01(-4.67%)
Oct 14, 2021 0.1778 0.1899 0.1731 0.1822 287,579 +0.00(+2.71%)
Oct 13, 2021 0.1725 0.1812 0.1725 0.1774 156,755 +0.00(+0.51%)
Oct 12, 2021 0.1852 0.1898 0.1759 0.1765 93,334 -0.01(-4.70%)
Oct 11, 2021 0.1814 0.1852 0.1814 0.1852 2,600 +0.00(+2.49%)
Oct 08, 2021 0.1847 0.1852 0.1793 0.1807 42,022 +0.00(+0.39%)
Oct 07, 2021 0.1915 0.1915 0.1800 0.1800 91,492 -0.01(-3.90%)
Oct 06, 2021 0.1788 0.1873 0.1763 0.1873 75,666 +0.01(+7.40%)
Oct 05, 2021 0.1830 0.1837 0.1743 0.1744 62,728 -0.01(-3.11%)
Oct 04, 2021 0.1794 0.1914 0.1743 0.1800 109,018 +0.01(+8.70%)
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.