Skip to main content

Sable Resources Ltd (TSV: SAE )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.1750 0.1750 0.1650 0.1650 97,141 -0.01(-2.94%)
Feb 25, 2022 0.1600 0.1700 0.1550 0.1700 335,883 +0.01(+6.25%)
Feb 24, 2022 0.1700 0.1700 0.1550 0.1600 540,805 -0.01(-3.03%)
Feb 23, 2022 0.1700 0.1750 0.1650 0.1650 187,193 -0.01(-2.94%)
Feb 22, 2022 0.1700 0.1750 0.1700 0.1700 161,267 -0.00(-2.86%)
Feb 18, 2022 0.1750 0 +0.00(+2.94%)
Feb 17, 2022 0.1650 0.1750 0.1600 0.1700 462,735 +0.01(+3.03%)
Feb 16, 2022 0.1750 0.1750 0.1600 0.1650 858,973 -0.01(-5.71%)
Feb 15, 2022 0.1700 0.1850 0.1700 0.1750 672,985 +0.00(+0.00%)
Feb 14, 2022 0.1700 0.1800 0.1650 0.1750 898,218 +0.01(+9.37%)
Feb 11, 2022 0.1650 0.1650 0.1600 0.1600 112,600 +0.00(+0.00%)
Feb 10, 2022 0.1650 0.1650 0.1600 0.1600 228,971 +0.00(+0.00%)
Feb 09, 2022 0.1700 0.1700 0.1550 0.1600 1,128,613 -0.01(-5.88%)
Feb 08, 2022 0.1700 0.1700 0.1700 0.1700 144,808 +0.00(+0.00%)
Feb 07, 2022 0.1750 0.1750 0.1650 0.1700 217,074 +0.00(+0.00%)
Feb 04, 2022 0.1700 0.1700 0.1700 0.1700 67,105 -0.00(-2.86%)
Feb 03, 2022 0.1750 0.1700 0.1750 74,243 +0.00(+0.00%)
Feb 02, 2022 0.1850 0.1850 0.1750 0.1750 96,050 -0.01(-5.41%)
Feb 01, 2022 0.1800 0.1850 0.1800 0.1850 176,163 +0.01(+2.78%)
Jan 31, 2022 0.1700 0.1850 0.1700 0.1800 218,870 +0.01(+5.88%)
Jan 28, 2022 0.1750 0.1750 0.1700 0.1700 222,743 -0.00(-2.86%)
Jan 27, 2022 0.1800 0.1800 0.1750 0.1750 112,800 -0.01(-2.78%)
Jan 26, 2022 0.1900 0.1900 0.1800 0.1800 119,000 -0.01(-5.26%)
Jan 25, 2022 0.1850 0.1900 0.1750 0.1900 250,480 +0.01(+2.70%)
Jan 24, 2022 0.1850 0.1850 0.1800 0.1850 869,300 -0.01(-5.13%)
Jan 21, 2022 0.2000 0.2000 0.1900 0.1950 261,107 -0.01(-2.50%)
Jan 20, 2022 0.2000 0.2000 0.1950 0.2000 426,682 +0.00(+0.00%)
Jan 19, 2022 0.2000 0.2150 0.1950 0.2000 573,190 +0.00(+0.00%)
Jan 18, 2022 0.2000 0.2000 0.2000 0.2000 30,253 +0.00(+0.00%)
Jan 17, 2022 0.2000 0.2100 0.2000 0.2000 44,900 +0.00(+0.00%)
Jan 14, 2022 0.2050 0.2050 0.1950 0.2000 230,803 +0.00(+0.00%)
Jan 13, 2022 0.2050 0.2250 0.2000 0.2000 284,200 -0.00(-2.44%)
Jan 12, 2022 0.2000 0.2050 0.2000 0.2050 341,150 +0.00(+2.50%)
Jan 11, 2022 0.2050 0.2050 0.1850 0.2000 736,139 +0.01(+2.56%)
Jan 10, 2022 0.2000 0.2000 0.1950 0.1950 174,510 +0.00(+0.00%)
Jan 07, 2022 0.1950 0.2000 0.1950 0.1950 63,000 -0.01(-2.50%)
Jan 06, 2022 0.2050 0.2050 0.1950 0.2000 112,890 -0.00(-2.44%)
Jan 05, 2022 0.2000 0.2100 0.2000 0.2050 216,349 +0.00(+0.00%)
Jan 04, 2022 0.1950 0.2050 0.1950 0.2050 322,192 +0.00(+2.50%)
Dec 31, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2021 0.2050 0.2050 0.2000 0.2000 92,868 -0.01(-4.76%)
Dec 29, 2021 0.2100 0.2150 0.2050 0.2100 130,445 +0.00(+0.00%)
Dec 24, 2021 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 23, 2021 0.2100 0.2150 0.2000 0.2150 74,791 +0.01(+4.88%)
Dec 22, 2021 0.1950 0.2050 0.1950 0.2050 44,267 +0.01(+5.13%)
Dec 21, 2021 0.1900 0.1950 0.1900 0.1950 33,620 +0.01(+5.41%)
Dec 20, 2021 0.1800 0.1850 0.1800 0.1850 16,500 +0.01(+2.78%)
Dec 17, 2021 0.1850 0.1900 0.1800 0.1800 92,869 -0.01(-2.70%)
Dec 16, 2021 0.1750 0.1850 0.1750 0.1850 82,200 +0.01(+5.71%)
Dec 15, 2021 0.1900 0.1900 0.1750 0.1750 121,621 -0.01(-5.41%)
Dec 14, 2021 0.1900 0.1900 0.1850 0.1850 105,700 +0.00(+0.00%)
Dec 13, 2021 0.1850 0.1950 0.1850 0.1850 61,800 +0.01(+2.78%)
Dec 10, 2021 0.1900 0.1900 0.1800 0.1800 110,100 -0.01(-2.70%)
Dec 09, 2021 0.1900 0.1900 0.1850 0.1850 78,840 -0.01(-5.13%)
Dec 08, 2021 0.2000 0.2000 0.1900 0.1950 23,300 +0.00(+0.00%)
Dec 07, 2021 0.1900 0.1950 0.1850 0.1950 253,672 +0.01(+2.63%)
Dec 06, 2021 0.1900 0.1900 0.1800 0.1900 151,080 +0.00(+0.00%)
Dec 03, 2021 0.1950 0.1950 0.1800 0.1900 99,282 +0.01(+2.70%)
Dec 02, 2021 0.2050 0.2050 0.1800 0.1850 368,537 -0.02(-7.50%)
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.