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 -0.0050 (-8.33%)
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 31, 2018 0.3200 0.3300 0.3000 0.3000 149,000 +0.00(+0.00%)
May 30, 2018 0.3000 0.3150 0.3000 0.3000 174,390 +0.00(+0.00%)
May 29, 2018 0.3000 0.3000 0.3000 0.3000 93,000 +0.00(+0.00%)
May 28, 2018 0.2900 0.3000 0.2900 0.3000 303,500 +0.01(+3.45%)
May 25, 2018 0.2900 0.2900 0.2900 0.2900 22,600 +0.01(+3.57%)
May 24, 2018 0.2600 0.2800 0.2600 0.2800 159,000 +0.03(+9.80%)
May 23, 2018 0.2550 0.2550 0.2550 0.2550 60,500 -0.01(-1.92%)
May 22, 2018 0.2550 0.2600 0.2550 0.2600 75,500 +0.01(+1.96%)
May 18, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
May 17, 2018 0.2550 0.2550 0.2500 0.2500 73,000 -0.01(-3.85%)
May 16, 2018 0.2550 0.2600 0.2500 0.2600 59,500 +0.01(+4.00%)
May 15, 2018 0.2650 0.2650 0.2500 0.2500 106,100 -0.02(-5.66%)
May 14, 2018 0.2600 0.2650 0.2600 0.2650 98,000 +0.02(+6.00%)
May 11, 2018 0.2600 0.2600 0.2500 0.2500 127,500 +0.00(+0.00%)
May 10, 2018 0.2500 0.2500 0.2500 0.2500 39,500 +0.00(+0.00%)
May 09, 2018 0.2400 0.2800 0.2400 0.2500 124,250 +0.00(+0.00%)
May 08, 2018 0.2550 0.2550 0.2500 0.2500 57,000 -0.01(-1.96%)
May 07, 2018 0.2700 0.2700 0.2500 0.2550 94,150 -0.02(-5.56%)
May 03, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 02, 2018 0.2700 0.2800 0.2700 0.2700 114,000 -0.01(-1.82%)
May 01, 2018 0.2700 0.2750 0.2700 0.2750 53,000 +0.00(+0.00%)
Apr 30, 2018 0.2650 0.2750 0.2500 0.2750 368,000 +0.01(+1.85%)
Apr 27, 2018 0.2700 0.2700 0.2650 0.2700 22,500 -0.01(-1.82%)
Apr 26, 2018 0.2700 0.2750 0.2700 0.2750 172,200 +0.00(+0.00%)
Apr 25, 2018 0.2550 0.2750 0.2550 0.2750 151,000 -0.01(-1.79%)
Apr 24, 2018 0.2800 0.2800 0.2800 0.2800 37,500 +0.01(+1.82%)
Apr 23, 2018 0.2800 0.2800 0.2750 0.2750 363,500 +0.00(+0.00%)
Apr 20, 2018 0.2650 0.2800 0.2650 0.2750 71,000 -0.01(-1.79%)
Apr 19, 2018 0.2700 0.2800 0.2700 0.2800 40,600 -0.00(-1.75%)
Apr 18, 2018 0.2700 0.2900 0.2700 0.2850 235,265 +0.02(+9.62%)
Apr 17, 2018 0.3000 0.3000 0.2500 0.2600 302,470 -0.04(-14.75%)
Apr 16, 2018 0.3300 0.3300 0.3050 0.3050 62,000 -0.02(-4.69%)
Apr 13, 2018 0.3400 0.3500 0.3200 0.3200 274,500 -0.01(-1.54%)
Apr 12, 2018 0.3350 0.3400 0.3250 0.3250 370,500 -0.02(-4.41%)
Apr 11, 2018 0.3450 0.3500 0.3200 0.3400 204,500 +0.02(+6.25%)
Apr 10, 2018 0.3400 0.3400 0.3000 0.3200 949,600 -0.01(-3.03%)
Apr 09, 2018 0.3450 0.3450 0.3100 0.3300 407,167 -0.01(-2.94%)
Apr 06, 2018 0.3050 0.3400 0.3050 0.3400 475,765 +0.04(+13.33%)
Apr 05, 2018 0.2900 0.3150 0.2900 0.3000 364,618 +0.01(+3.45%)
Apr 04, 2018 0.2800 0.2900 0.2750 0.2900 62,500 +0.01(+3.57%)
Apr 03, 2018 0.2800 0.2800 0.2700 0.2800 364,634 +0.01(+3.70%)
Apr 02, 2018 0.2700 0.2800 0.2700 0.2700 68,500 +0.00(+0.00%)
Mar 29, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 26, 2018 0.2500 0.2600 0.2400 0.2600 197,578 +0.02(+8.33%)
Mar 23, 2018 0.2650 0.2650 0.2400 0.2400 256,284 -0.03(-11.11%)
Mar 22, 2018 0.2600 0.2700 0.2500 0.2700 58,820 +0.00(+0.00%)
Mar 21, 2018 0.2800 0.2800 0.2650 0.2700 230,288 -0.01(-1.82%)
Mar 20, 2018 0.2700 0.2900 0.2700 0.2750 587,000 +0.01(+3.77%)
Mar 19, 2018 0.2650 0.2700 0.2600 0.2650 174,448 +0.01(+1.92%)
Mar 16, 2018 0.2500 0.2650 0.2400 0.2600 390,830 +0.01(+4.00%)
Mar 15, 2018 0.2350 0.2750 0.2350 0.2500 583,204 +0.02(+8.70%)
Mar 14, 2018 0.2150 0.2300 0.2100 0.2300 531,770 +0.02(+9.52%)
Mar 13, 2018 0.2150 0.2150 0.2100 0.2100 87,000 -0.01(-4.55%)
Mar 12, 2018 0.2300 0.2300 0.2200 0.2200 469,304 -0.01(-4.35%)
Mar 09, 2018 0.2050 0.2300 0.2050 0.2300 824,300 +0.03(+12.20%)
Mar 08, 2018 0.2250 0.2350 0.2050 0.2050 339,400 -0.03(-10.87%)
Mar 07, 2018 0.1800 0.2300 0.1800 0.2300 1,034,053 +0.06(+31.43%)
Mar 06, 2018 0.1750 0.1750 0.1650 0.1750 4,472,800 +0.00(+0.00%)
Mar 05, 2018 0.1700 0.1750 0.1700 0.1750 296,500 +0.01(+6.06%)
Mar 02, 2018 0.1700 0.1700 0.1650 0.1650 74,000 -0.01(-2.94%)
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.