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

Sable Resources Ltd (OP: SBLRF )

0.0430 +0.0038 (+9.69%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 24, 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 0.2200 0.2200 0.2095 0.2095 61,500 -0.01(-5.33%)
May 27, 2022 0.2490 0.2490 0.2213 0.2213 3,600 -0.01(-2.51%)
May 26, 2022 0.2183 0.2400 0.2140 0.2270 248,550 +0.01(+6.07%)
May 25, 2022 0.2224 0.2224 0.2093 0.2140 308,947 +0.02(+11.81%)
May 24, 2022 0.1900 0.1914 0.1887 0.1914 8,600 +0.01(+6.04%)
May 20, 2022 0.1805 0 -0.01(-2.96%)
May 19, 2022 0.1860 0.1871 0.1795 0.1860 37,087 +0.02(+12.66%)
May 18, 2022 0.1780 0.1908 0.1624 0.1651 101,572 -0.01(-7.35%)
May 17, 2022 0.1850 0.1877 0.1741 0.1782 51,262 -0.01(-4.71%)
May 16, 2022 0.1870 0.1870 0.1870 0.1870 3,500 +0.02(+8.72%)
May 13, 2022 0.1800 0.1838 0.1720 0.1720 120,361 +0.01(+7.17%)
May 12, 2022 0.1772 0.1788 0.1605 0.1605 103,299 -0.02(-10.34%)
May 11, 2022 0.1768 0.1875 0.1768 0.1790 205,635 +0.01(+3.59%)
May 10, 2022 0.1772 0.1772 0.1670 0.1728 160,786 -0.00(-1.82%)
May 09, 2022 0.1895 0.1987 0.1727 0.1760 507,886 -0.02(-12.04%)
May 06, 2022 0.2194 0.2194 0.1950 0.2001 76,100 -0.01(-4.71%)
May 05, 2022 0.2227 0.2277 0.2100 0.2100 77,152 -0.01(-4.76%)
May 04, 2022 0.2219 0.2228 0.2141 0.2205 117,077 +0.00(+0.05%)
May 03, 2022 0.2234 0.2234 0.2204 0.2204 52,350 -0.00(-1.34%)
May 02, 2022 0.2360 0.2360 0.2208 0.2234 221,151 -0.02(-6.92%)
Apr 29, 2022 0.2421 0.2450 0.2262 0.2400 411,529 -0.00(-1.19%)
Apr 28, 2022 0.2250 0.2431 0.2030 0.2429 422,207 +0.02(+8.44%)
Apr 27, 2022 0.2182 0.2300 0.1981 0.2240 553,702 -0.00(-0.44%)
Apr 26, 2022 0.2323 0.2323 0.2200 0.2250 269,853 -0.02(-8.09%)
Apr 25, 2022 0.2370 0.2500 0.2308 0.2448 358,174 +0.00(+0.00%)
Apr 22, 2022 0.2400 0.2560 0.2311 0.2448 954,632 +0.03(+12.66%)
Apr 21, 2022 0.2331 0.2410 0.2173 0.2173 279,200 -0.01(-6.38%)
Apr 20, 2022 0.1993 0.2570 0.1993 0.2321 881,356 +0.03(+13.77%)
Apr 19, 2022 0.1900 0.2252 0.1900 0.2040 332,988 +0.02(+10.09%)
Apr 18, 2022 0.1823 0.1853 0.1761 0.1853 23,533 +0.01(+7.11%)
Apr 14, 2022 0.1714 0.1730 0.1712 0.1730 47,300 +0.02(+11.54%)
Apr 13, 2022 0.1600 0.1636 0.1507 0.1551 48,562 -0.01(-3.24%)
Apr 12, 2022 0.1604 0.1604 0.1577 0.1603 28,233 +0.01(+4.98%)
Apr 11, 2022 0.1546 0.1548 0.1527 0.1527 11,100 -0.00(-1.42%)
Apr 08, 2022 0.1506 0.1558 0.1498 0.1549 22,385 +0.01(+3.89%)
Apr 07, 2022 0.1548 0.1550 0.1491 0.1491 28,500 +0.00(+1.22%)
Apr 06, 2022 0.1698 0.1698 0.1473 0.1473 64,425 -0.02(-13.35%)
Apr 05, 2022 0.1731 0.1769 0.1700 0.1700 25,750 +0.00(+2.04%)
Apr 04, 2022 0.1698 0.1698 0.1666 0.1666 8,700 -0.00(-1.88%)
Apr 01, 2022 0.1719 0.1767 0.1698 0.1698 13,061 -0.01(-5.67%)
Mar 31, 2022 0.1752 0.1800 0.1752 0.1800 12,222 -0.00(-1.04%)
Mar 30, 2022 0.1658 0.1819 0.1658 0.1819 55,730 +0.01(+8.21%)
Mar 29, 2022 0.1639 0.1720 0.1639 0.1681 68,625 -0.00(-2.38%)
Mar 25, 2022 0.1722 0 +0.01(+4.43%)
Mar 24, 2022 0.1649 0.1649 0.1649 0.1649 3,500 +0.00(+1.04%)
Mar 23, 2022 0.1572 0.1654 0.1572 0.1632 7,764 +0.00(+0.12%)
Mar 22, 2022 0.1608 0.1678 0.1608 0.1630 28,400 -0.00(-2.22%)
Mar 21, 2022 0.1650 0.1707 0.1650 0.1667 14,215 +0.00(+1.34%)
Mar 18, 2022 0.1681 0.1704 0.1645 0.1645 84,401 -0.01(-4.64%)
Mar 17, 2022 0.1726 0.1787 0.1710 0.1725 40,227 -0.00(-2.49%)
Mar 16, 2022 0.1810 0.1810 0.1669 0.1769 11,850 -0.00(-0.39%)
Mar 15, 2022 0.1670 0.1781 0.1670 0.1776 12,930 +0.01(+5.97%)
Mar 14, 2022 0.1750 0.1750 0.1676 0.1676 128,900 -0.01(-5.10%)
Mar 11, 2022 0.1712 0.1777 0.1712 0.1766 108,358 -0.00(-0.95%)
Mar 10, 2022 0.1814 0.1814 0.1783 0.1783 30,935 +0.01(+4.88%)
Mar 09, 2022 0.1750 0.1779 0.1700 0.1700 14,000 -0.01(-3.85%)
Mar 08, 2022 0.1940 0.1940 0.1685 0.1768 196,651 -0.00(-0.56%)
Mar 07, 2022 0.1670 0.1810 0.1614 0.1778 108,151 +0.03(+18.85%)
Mar 04, 2022 0.1495 0.1527 0.1450 0.1496 43,003 +0.00(+0.47%)
Mar 03, 2022 0.1448 0.1499 0.1448 0.1489 53,000 +0.00(+3.12%)
Mar 02, 2022 0.1374 0.1444 0.1371 0.1444 128,269 +0.00(+3.14%)
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.