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 (+10.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
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%)
Sep 03, 2019 0.1250 0.1300 0.1100 0.1100 532,545 -0.02(-15.38%)
Aug 30, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Aug 29, 2019 0.1250 0.1500 0.1250 0.1350 1,216,490 +0.02(+12.50%)
Aug 28, 2019 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Aug 27, 2019 0.1100 0.1200 0.1100 0.1200 37,000 -0.01(-4.00%)
Aug 26, 2019 0.1250 0.1250 0.1250 0.1250 39,000 +0.01(+4.17%)
Aug 23, 2019 0.1150 0.1200 0.1150 0.1200 3,000 +0.01(+9.09%)
Aug 20, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 19, 2019 0.1050 0.1100 0.1050 0.1100 74,500 +0.01(+4.76%)
Aug 16, 2019 0.1100 0.1100 0.1050 0.1050 103,500 -0.01(-4.55%)
Aug 15, 2019 0.1150 0.1150 0.1100 0.1100 226,500 -0.01(-8.33%)
Aug 14, 2019 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+4.35%)
Aug 13, 2019 0.1200 0.1200 0.1150 0.1150 18,500 -0.01(-8.00%)
Aug 12, 2019 0.1200 0.1250 0.1200 0.1250 130,500 -0.01(-3.85%)
Aug 09, 2019 0.1200 0.1300 0.1200 0.1300 61,500 +0.00(+0.00%)
Aug 08, 2019 0.1350 0.1350 0.1300 0.1300 41,999 +0.00(+0.00%)
Aug 07, 2019 0.1300 0.1300 0.1150 0.1300 276,300 +0.01(+4.00%)
Aug 06, 2019 0.1200 0.1250 0.1200 0.1250 39,000 +0.01(+8.70%)
Aug 02, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Aug 01, 2019 0.1150 0.1200 0.1150 0.1200 16,000 +0.00(+4.35%)
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%)
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.