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

Sable Resources Ltd (TSV: SAE )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 4, 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 (%)
Nov 29, 2019 0.0900 0.0900 0.0900 0.0900 120,000 +0.00(+5.88%)
Nov 28, 2019 0.0900 0.0900 0.0850 0.0850 45,000 -0.00(-5.56%)
Nov 27, 2019 0.1000 0.1050 0.0900 0.0900 91,000 -0.01(-5.26%)
Nov 26, 2019 0.0950 0.0950 0.0950 0.0950 35,500 +0.01(+5.56%)
Nov 25, 2019 0.0950 0.1000 0.0900 0.0900 176,000 -0.01(-5.26%)
Nov 22, 2019 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Nov 21, 2019 0.0950 0.1000 0.0950 0.0950 102,500 +0.00(+0.00%)
Nov 19, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 18, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Nov 15, 2019 0.1000 0.1000 0.1000 0.1000 530,500 -0.00(-4.76%)
Nov 13, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 12, 2019 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Nov 11, 2019 0.0950 0.1050 0.0950 0.1050 12,200 +0.00(+5.00%)
Nov 08, 2019 0.1050 0.1050 0.1000 0.1000 21,500 +0.00(+0.00%)
Nov 07, 2019 0.0950 0.1050 0.0950 0.1000 153,500 +0.00(+0.00%)
Nov 06, 2019 0.1000 0.1000 0.0950 0.1000 49,500 +0.00(+0.00%)
Nov 05, 2019 0.1000 0.1000 0.1000 0.1000 500 -0.00(-4.76%)
Nov 04, 2019 0.1050 0.1050 0.1050 0.1050 9,500 +0.00(+0.00%)
Oct 31, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 30, 2019 0.0900 0.1000 0.0900 0.1000 175,499 +0.01(+11.11%)
Oct 29, 2019 0.1000 0.1000 0.0900 0.0900 136,098 -0.01(-14.29%)
Oct 28, 2019 0.1050 0.1050 0.1050 0.1050 9,300 +0.00(+0.00%)
Oct 25, 2019 0.1050 0.1050 0.1050 0.1050 27,000 +0.00(+5.00%)
Oct 24, 2019 0.1050 0.1050 0.1000 0.1000 172,999 -0.01(-9.09%)
Oct 23, 2019 0.1050 0.1100 0.1050 0.1100 71,000 +0.01(+4.76%)
Oct 22, 2019 0.1100 0.1100 0.1050 0.1050 97,959 +0.00(+0.00%)
Oct 21, 2019 0.1050 0.1050 0.1050 0.1050 144,000 -0.01(-8.70%)
Oct 18, 2019 0.1100 0.1200 0.1100 0.1150 169,500 +0.01(+9.52%)
Oct 17, 2019 0.1050 0.1050 0.1050 0.1050 190,000 -0.01(-8.70%)
Oct 15, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 10, 2019 0.1200 0.1200 0.1150 0.1150 39,500 +0.00(+0.00%)
Oct 09, 2019 0.1150 0.1200 0.1150 0.1150 166,431 +0.00(+0.00%)
Oct 08, 2019 0.1150 0.1150 0.1100 0.1150 43,000 +0.00(+0.00%)
Oct 07, 2019 0.1100 0.1150 0.1050 0.1150 408,180 +0.00(+0.00%)
Oct 04, 2019 0.1100 0.1150 0.1100 0.1150 60,000 +0.00(+0.00%)
Oct 02, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 01, 2019 0.1100 0.1150 0.1100 0.1100 41,999 -0.01(-4.35%)
Sep 30, 2019 0.1300 0.1300 0.1150 0.1150 460,000 +0.00(+0.00%)
Sep 27, 2019 0.1150 0.1150 0.1150 0.1150 40,000 -0.00(-4.17%)
Sep 26, 2019 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+0.00%)
Sep 25, 2019 0.1250 0.1250 0.1200 0.1200 112,500 -0.01(-4.00%)
Sep 24, 2019 0.1250 0.1250 0.1250 0.1250 45,000 -0.01(-3.85%)
Sep 23, 2019 0.1200 0.1300 0.1200 0.1300 129,250 +0.01(+8.33%)
Sep 20, 2019 0.1100 0.1250 0.1050 0.1200 342,000 +0.01(+9.09%)
Sep 19, 2019 0.1100 0.1100 0.1100 0.1100 153,000 +0.00(+0.00%)
Sep 18, 2019 0.1100 0.1100 0.1050 0.1100 184,500 +0.01(+4.76%)
Sep 17, 2019 0.1200 0.1200 0.1000 0.1050 542,600 -0.03(-19.23%)
Sep 16, 2019 0.1350 0.1400 0.1300 0.1300 191,500 -0.01(-3.70%)
Sep 13, 2019 0.1350 0.1350 0.1300 0.1350 40,000 +0.00(+0.00%)
Sep 12, 2019 0.1350 0.1350 0.1350 0.1350 45,000 -0.01(-3.57%)
Sep 11, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Sep 10, 2019 0.1400 0.1400 0.1350 0.1400 41,500 +0.01(+3.70%)
Sep 09, 2019 0.1200 0.1350 0.1200 0.1350 171,500 +0.02(+12.50%)
Sep 06, 2019 0.1200 0.1200 0.1200 0.1200 19,000 +0.00(+4.35%)
Sep 05, 2019 0.1150 0.1200 0.1150 0.1150 65,500 +0.00(+0.00%)
Sep 04, 2019 0.1200 0.1200 0.1100 0.1150 279,500 +0.01(+4.55%)
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.