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

Sable Resources Ltd (TSV: SAE )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 28, 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 (%)
Mar 31, 2020 0.0600 0.0700 0.0600 0.0700 16,000 +0.01(+16.67%)
Mar 30, 2020 0.0700 0.0700 0.0600 0.0600 132,200 +0.00(+0.00%)
Mar 27, 2020 0.0550 0.0600 0.0550 0.0600 92,349 +0.00(+9.09%)
Mar 26, 2020 0.0500 0.0550 0.0500 0.0550 332,700 +0.01(+22.22%)
Mar 25, 2020 0.0450 0.0450 0.0450 0.0450 14,800 +0.00(+12.50%)
Mar 24, 2020 0.0450 0.0450 0.0400 0.0400 71,100 +0.00(+14.29%)
Mar 23, 2020 0.0400 0.0400 0.0350 0.0350 212,700 -0.01(-22.22%)
Mar 20, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 19, 2020 0.0400 0.0450 0.0400 0.0450 155,500 +0.00(+12.50%)
Mar 18, 2020 0.0500 0.0500 0.0400 0.0400 504,000 -0.01(-20.00%)
Mar 17, 2020 0.0500 0.0500 0.0450 0.0500 162,000 +0.01(+25.00%)
Mar 16, 2020 0.0550 0.0550 0.0400 0.0400 442,000 -0.01(-27.27%)
Mar 13, 2020 0.0550 0.0600 0.0550 0.0550 330,500 +0.00(+10.00%)
Mar 12, 2020 0.0600 0.0600 0.0500 0.0500 93,000 -0.01(-23.08%)
Mar 11, 2020 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Mar 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 06, 2020 0.0900 0.0900 0.0700 0.0700 365,350 -0.01(-17.65%)
Mar 05, 2020 0.0850 0.0850 0.0850 0.0850 18,500 -0.00(-5.56%)
Mar 04, 2020 0.0850 0.0900 0.0800 0.0900 358,000 +0.00(+5.88%)
Mar 03, 2020 0.0900 0.0900 0.0850 0.0850 391,000 -0.00(-5.56%)
Mar 02, 2020 0.0850 0.0900 0.0800 0.0900 108,000 +0.01(+12.50%)
Feb 28, 2020 0.0850 0.0850 0.0750 0.0800 186,000 -0.01(-5.88%)
Feb 27, 2020 0.0850 0.0850 0.0850 0.0850 53,000 +0.00(+0.00%)
Feb 26, 2020 0.0900 0.0950 0.0850 0.0850 203,600 -0.01(-10.53%)
Feb 25, 2020 0.0900 0.1000 0.0900 0.0950 296,500 +0.01(+5.56%)
Feb 24, 2020 0.1000 0.1000 0.0900 0.0900 50,000 -0.01(-5.26%)
Feb 21, 2020 0.0900 0.0950 0.0900 0.0950 47,199 +0.01(+5.56%)
Feb 20, 2020 0.0900 0.0900 0.0850 0.0900 115,900 -0.01(-5.26%)
Feb 19, 2020 0.0900 0.0950 0.0900 0.0950 28,500 +0.01(+5.56%)
Feb 18, 2020 0.0850 0.0900 0.0850 0.0900 35,500 +0.00(+0.00%)
Feb 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 13, 2020 0.0900 0.0900 0.0900 0.0900 52,000 +0.00(+0.00%)
Feb 12, 2020 0.0950 0.0950 0.0900 0.0900 294,000 -0.01(-10.00%)
Feb 11, 2020 0.1000 0.1000 0.1000 0.1000 105,000 +0.00(+0.00%)
Feb 10, 2020 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 88,000 +0.00(+0.00%)
Feb 06, 2020 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Feb 05, 2020 0.0950 0.1000 0.0950 0.1000 8,000 +0.00(+0.00%)
Feb 04, 2020 0.1000 0.1000 0.1000 0.1000 500 +0.01(+5.26%)
Feb 03, 2020 0.1000 0.1000 0.0950 0.0950 5,500 -0.01(-5.00%)
Jan 31, 2020 0.0950 0.1000 0.0900 0.1000 408,250 +0.00(+0.00%)
Jan 30, 2020 0.1000 0.1000 0.1000 0.1000 108,050 +0.01(+5.26%)
Jan 29, 2020 0.0950 0.0950 0.0950 0.0950 50,000 +0.01(+5.56%)
Jan 28, 2020 0.1000 0.1000 0.0900 0.0900 165,500 -0.01(-10.00%)
Jan 27, 2020 0.1000 0.1000 0.0950 0.1000 135,000 -0.01(-9.09%)
Jan 24, 2020 0.1150 0.1150 0.1100 0.1100 142,000 +0.01(+4.76%)
Jan 23, 2020 0.1000 0.1050 0.1000 0.1050 665,500 +0.00(+5.00%)
Jan 22, 2020 0.1050 0.1100 0.1000 0.1000 185,500 -0.01(-9.09%)
Jan 21, 2020 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Jan 20, 2020 0.1150 0.1150 0.1050 0.1150 41,000 +0.00(+0.00%)
Jan 17, 2020 0.1100 0.1150 0.1050 0.1150 118,000 +0.01(+9.52%)
Jan 16, 2020 0.1100 0.1200 0.1050 0.1050 182,000 -0.01(-12.50%)
Jan 14, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 13, 2020 0.1250 0.1250 0.1200 0.1200 20,000 +0.00(+0.00%)
Jan 10, 2020 0.1200 0.1300 0.1200 0.1200 200,250 +0.00(+0.00%)
Jan 09, 2020 0.1050 0.1200 0.1050 0.1200 214,000 +0.01(+9.09%)
Jan 08, 2020 0.0950 0.1150 0.0950 0.1100 744,406 +0.01(+15.79%)
Jan 07, 2020 0.0900 0.0950 0.0850 0.0950 401,599 +0.00(+0.00%)
Jan 06, 2020 0.0950 0.0950 0.0950 0.0950 49,000 +0.00(+0.00%)
Jan 03, 2020 0.0950 0.0950 0.0900 0.0950 97,188 +0.01(+5.56%)
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.