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 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Jul 30, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 29, 2019 0.1100 0.1150 0.1100 0.1100 299,000 +0.01(+4.76%)
Jul 26, 2019 0.1050 0.1050 0.1050 0.1050 90,000 +0.00(+0.00%)
Jul 25, 2019 0.1100 0.1100 0.1000 0.1050 617,000 -0.01(-4.55%)
Jul 24, 2019 0.1100 0.1100 0.1100 0.1100 90,000 +0.00(+0.00%)
Jul 23, 2019 0.1100 0.1100 0.1100 0.1100 97,500 +0.00(+0.00%)
Jul 22, 2019 0.1000 0.1100 0.1000 0.1100 139,450 +0.01(+10.00%)
Jul 19, 2019 0.1200 0.1200 0.1000 0.1000 15,000 -0.00(-4.76%)
Jul 18, 2019 0.1100 0.1100 0.1050 0.1050 1,500 -0.01(-4.55%)
Jul 16, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 15, 2019 0.1100 0.1100 0.0950 0.1000 179,900 -0.01(-9.09%)
Jul 12, 2019 0.1050 0.1100 0.1000 0.1100 102,000 +0.00(+0.00%)
Jul 11, 2019 0.1350 0.1350 0.1050 0.1100 74,400 -0.01(-4.35%)
Jul 10, 2019 0.1150 0.1150 0.1150 0.1150 18,200 -0.01(-11.54%)
Jul 09, 2019 0.1150 0.1300 0.1150 0.1300 1,000 -0.01(-3.70%)
Jul 05, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 04, 2019 0.1400 0.1400 0.1300 0.1350 257,569 +0.01(+3.85%)
Jul 03, 2019 0.1300 0.1300 0.1300 0.1300 40,000 +0.01(+13.04%)
Jul 02, 2019 0.1350 0.1400 0.1150 0.1150 294,200 -0.00(-4.17%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 26, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 25, 2019 0.1200 0.1300 0.1150 0.1200 196,500 +0.00(+4.35%)
Jun 24, 2019 0.1200 0.1200 0.1150 0.1150 59,900 -0.00(-4.17%)
Jun 21, 2019 0.1200 0.1200 0.1200 0.1200 34,100 +0.00(+4.35%)
Jun 20, 2019 0.1050 0.1150 0.1050 0.1150 80,000 +0.02(+21.05%)
Jun 19, 2019 0.1050 0.1150 0.0950 0.0950 185,499 -0.01(-9.52%)
Jun 18, 2019 0.1100 0.1100 0.1000 0.1050 188,500 -0.01(-4.55%)
Jun 17, 2019 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Jun 14, 2019 0.1000 0.1100 0.1000 0.1100 98,400 +0.01(+15.79%)
Jun 12, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 11, 2019 0.1100 0.1100 0.0900 0.0900 217,500 -0.01(-10.00%)
Jun 10, 2019 0.1050 0.1050 0.0950 0.1000 88,599 -0.00(-4.76%)
Jun 07, 2019 0.1000 0.1050 0.1000 0.1050 219,000 +0.00(+0.00%)
Jun 06, 2019 0.1100 0.1100 0.1000 0.1050 154,500 -0.01(-4.55%)
Jun 05, 2019 0.1100 0.1100 0.1100 0.1100 99,000 +0.00(+0.00%)
Jun 04, 2019 0.1200 0.1200 0.1000 0.1100 156,000 +0.01(+4.76%)
Jun 03, 2019 0.1100 0.1100 0.1050 0.1050 26,000 +0.00(+0.00%)
May 31, 2019 0.1100 0.1100 0.1050 0.1050 40,200 -0.01(-4.55%)
May 30, 2019 0.1100 0.1100 0.0950 0.1100 134,000 -0.01(-8.33%)
May 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 27, 2019 0.1200 0.1200 0.1150 0.1200 119,000 -0.01(-7.69%)
May 24, 2019 0.1300 0.1300 0.1300 0.1300 28,500 +0.01(+8.33%)
May 22, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 21, 2019 0.1300 0.1350 0.1300 0.1300 260,000 +0.01(+4.00%)
May 17, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 16, 2019 0.1150 0.1300 0.1100 0.1300 81,000 +0.01(+4.00%)
May 15, 2019 0.1250 0.1250 0.1250 0.1250 14,000 -0.01(-3.85%)
May 14, 2019 0.1300 0.1300 0.1300 0.1300 20,510 +0.00(+0.00%)
May 13, 2019 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
May 10, 2019 0.1250 0.1300 0.1200 0.1300 46,999 +0.00(+0.00%)
May 09, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 08, 2019 0.1300 0.1300 0.1300 0.1300 17,000 +0.01(+8.33%)
May 07, 2019 0.1200 0.1200 0.1200 0.1200 157,500 -0.01(-4.00%)
May 06, 2019 0.1250 0.1250 0.1250 0.1250 50,000 -0.01(-3.85%)
May 03, 2019 0.1250 0.1350 0.1250 0.1300 185,000 +0.01(+4.00%)
May 02, 2019 0.1400 0.1450 0.1150 0.1250 288,000 -0.01(-7.41%)
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.