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

Sable Resources Ltd (TSV: SAE )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 16, 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 (%)
Apr 30, 2018 0.2650 0.2750 0.2500 0.2750 368,000 +0.01(+1.85%)
Apr 27, 2018 0.2700 0.2700 0.2650 0.2700 22,500 -0.01(-1.82%)
Apr 26, 2018 0.2700 0.2750 0.2700 0.2750 172,200 +0.00(+0.00%)
Apr 25, 2018 0.2550 0.2750 0.2550 0.2750 151,000 -0.01(-1.79%)
Apr 24, 2018 0.2800 0.2800 0.2800 0.2800 37,500 +0.01(+1.82%)
Apr 23, 2018 0.2800 0.2800 0.2750 0.2750 363,500 +0.00(+0.00%)
Apr 20, 2018 0.2650 0.2800 0.2650 0.2750 71,000 -0.01(-1.79%)
Apr 19, 2018 0.2700 0.2800 0.2700 0.2800 40,600 -0.00(-1.75%)
Apr 18, 2018 0.2700 0.2900 0.2700 0.2850 235,265 +0.02(+9.62%)
Apr 17, 2018 0.3000 0.3000 0.2500 0.2600 302,470 -0.04(-14.75%)
Apr 16, 2018 0.3300 0.3300 0.3050 0.3050 62,000 -0.02(-4.69%)
Apr 13, 2018 0.3400 0.3500 0.3200 0.3200 274,500 -0.01(-1.54%)
Apr 12, 2018 0.3350 0.3400 0.3250 0.3250 370,500 -0.02(-4.41%)
Apr 11, 2018 0.3450 0.3500 0.3200 0.3400 204,500 +0.02(+6.25%)
Apr 10, 2018 0.3400 0.3400 0.3000 0.3200 949,600 -0.01(-3.03%)
Apr 09, 2018 0.3450 0.3450 0.3100 0.3300 407,167 -0.01(-2.94%)
Apr 06, 2018 0.3050 0.3400 0.3050 0.3400 475,765 +0.04(+13.33%)
Apr 05, 2018 0.2900 0.3150 0.2900 0.3000 364,618 +0.01(+3.45%)
Apr 04, 2018 0.2800 0.2900 0.2750 0.2900 62,500 +0.01(+3.57%)
Apr 03, 2018 0.2800 0.2800 0.2700 0.2800 364,634 +0.01(+3.70%)
Apr 02, 2018 0.2700 0.2800 0.2700 0.2700 68,500 +0.00(+0.00%)
Mar 29, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 26, 2018 0.2500 0.2600 0.2400 0.2600 197,578 +0.02(+8.33%)
Mar 23, 2018 0.2650 0.2650 0.2400 0.2400 256,284 -0.03(-11.11%)
Mar 22, 2018 0.2600 0.2700 0.2500 0.2700 58,820 +0.00(+0.00%)
Mar 21, 2018 0.2800 0.2800 0.2650 0.2700 230,288 -0.01(-1.82%)
Mar 20, 2018 0.2700 0.2900 0.2700 0.2750 587,000 +0.01(+3.77%)
Mar 19, 2018 0.2650 0.2700 0.2600 0.2650 174,448 +0.01(+1.92%)
Mar 16, 2018 0.2500 0.2650 0.2400 0.2600 390,830 +0.01(+4.00%)
Mar 15, 2018 0.2350 0.2750 0.2350 0.2500 583,204 +0.02(+8.70%)
Mar 14, 2018 0.2150 0.2300 0.2100 0.2300 531,770 +0.02(+9.52%)
Mar 13, 2018 0.2150 0.2150 0.2100 0.2100 87,000 -0.01(-4.55%)
Mar 12, 2018 0.2300 0.2300 0.2200 0.2200 469,304 -0.01(-4.35%)
Mar 09, 2018 0.2050 0.2300 0.2050 0.2300 824,300 +0.03(+12.20%)
Mar 08, 2018 0.2250 0.2350 0.2050 0.2050 339,400 -0.03(-10.87%)
Mar 07, 2018 0.1800 0.2300 0.1800 0.2300 1,034,053 +0.06(+31.43%)
Mar 06, 2018 0.1750 0.1750 0.1650 0.1750 4,472,800 +0.00(+0.00%)
Mar 05, 2018 0.1700 0.1750 0.1700 0.1750 296,500 +0.01(+6.06%)
Mar 02, 2018 0.1700 0.1700 0.1650 0.1650 74,000 -0.01(-2.94%)
Mar 01, 2018 0.1700 0.1700 0.1600 0.1700 351,000 +0.01(+6.25%)
Feb 28, 2018 0.1550 0.1600 0.1550 0.1600 61,000 +0.01(+6.67%)
Feb 27, 2018 0.1500 0.1500 0.1500 0.1500 95,000 -0.02(-9.09%)
Feb 21, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 20, 2018 0.1500 0.1600 0.1500 0.1600 28,000 +0.01(+6.67%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 15, 2018 0.1600 0.1600 0.1600 0.1600 150,100 -0.01(-5.88%)
Feb 14, 2018 0.1650 0.1700 0.1600 0.1700 379,000 +0.01(+3.03%)
Feb 12, 2018 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Feb 09, 2018 0.1400 0.1650 0.1400 0.1450 604,000 +0.00(+3.57%)
Feb 07, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 06, 2018 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Feb 05, 2018 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Feb 02, 2018 0.1500 0.1500 0.1400 0.1400 185,350 -0.00(-3.45%)
Feb 01, 2018 0.1450 0.1450 0.1450 117,500 +0.00(+0.00%)
Jan 31, 2018 0.1500 0.1500 0.1450 0.1450 45,170 -0.01(-3.33%)
Jan 30, 2018 0.1500 0.1500 0.1500 0.1500 55,500 +0.00(+0.00%)
Jan 29, 2018 0.1600 0.1600 0.1500 0.1500 193,000 -0.01(-6.25%)
Jan 26, 2018 0.1700 0.1700 0.1600 0.1600 14,310 -0.01(-3.03%)
Jan 25, 2018 0.1650 0.1700 0.1550 0.1650 220,350 +0.02(+10.00%)
Jan 24, 2018 0.1550 0.1550 0.1500 0.1500 10,900 -0.01(-3.23%)
Jan 23, 2018 0.1550 0.1550 0.1550 0.1550 5,500 +0.00(+0.00%)
Jan 22, 2018 0.1600 0.1600 0.1550 0.1550 26,310 +0.00(+0.00%)
Jan 19, 2018 0.1650 0.1650 0.1500 0.1550 373,000 -0.02(-8.82%)
Jan 18, 2018 0.1750 0.1750 0.1700 0.1700 102,500 -0.00(-2.86%)
Jan 17, 2018 0.1700 0.1750 0.1700 0.1750 92,000 +0.00(+2.94%)
Jan 16, 2018 0.1700 0.1800 0.1700 0.1700 871,812 +0.00(+0.00%)
Jan 15, 2018 0.1650 0.1700 0.1600 0.1700 200,850 +0.01(+6.25%)
Jan 12, 2018 0.1650 0.1650 0.1600 0.1600 467,500 -0.01(-5.88%)
Jan 11, 2018 0.1700 0.1700 0.1700 0.1700 137,700 -0.00(-2.86%)
Jan 10, 2018 0.1700 0.1750 0.1700 0.1750 925,000 +0.00(+2.94%)
Jan 09, 2018 0.1650 0.1700 0.1650 0.1700 104,000 +0.00(+0.00%)
Jan 08, 2018 0.1550 0.1700 0.1550 0.1700 626,000 +0.01(+6.25%)
Jan 05, 2018 0.1650 0.1650 0.1600 0.1600 32,000 +0.00(+0.00%)
Jan 04, 2018 0.1600 0.1650 0.1600 0.1600 179,000 -0.01(-5.88%)
Jan 03, 2018 0.1600 0.1700 0.1600 0.1700 382,500 +0.00(+0.00%)
Jan 02, 2018 0.1700 0.1700 0.1700 0.1700 27,000 +0.01(+3.03%)
Dec 29, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 28, 2017 0.1600 0.1600 0.1550 0.1600 179,250 +0.00(+0.00%)
Dec 27, 2017 0.1600 0.1600 0.1600 0.1600 62,136 -0.01(-3.03%)
Dec 22, 2017 0.1650 0.1650 0.1650 0.1650 27,000 -0.01(-2.94%)
Dec 21, 2017 0.1700 0.1700 0.1650 0.1700 178,000 +0.00(+0.00%)
Dec 20, 2017 0.1600 0.1700 0.1600 0.1700 28,600 +0.02(+9.68%)
Dec 19, 2017 0.1650 0.1650 0.1550 0.1550 23,773 -0.01(-6.06%)
Dec 18, 2017 0.1650 0.1650 0.1600 0.1650 71,420 +0.00(+0.00%)
Dec 15, 2017 0.1600 0.1650 0.1600 0.1650 51,943 +0.01(+3.13%)
Dec 14, 2017 0.1500 0.1600 0.1500 0.1600 148,000 +0.01(+6.67%)
Dec 13, 2017 0.1500 0.1500 0.1400 0.1500 315,500 +0.00(+0.00%)
Dec 12, 2017 0.1500 0.1500 0.1500 0.1500 32,400 -0.01(-3.23%)
Dec 11, 2017 0.1550 0.1550 0.1550 0.1550 53,000 -0.02(-8.82%)
Dec 08, 2017 0.1550 0.1700 0.1550 0.1700 42,000 +0.02(+9.68%)
Dec 07, 2017 0.1550 0.1550 0.1550 0.1550 27,000 -0.01(-3.13%)
Dec 06, 2017 0.1600 0.1600 0.1550 0.1600 236,125 -0.01(-5.88%)
Dec 05, 2017 0.1700 0.1700 0.1700 0.1700 52,500 +0.00(+0.00%)
Dec 04, 2017 0.1700 0.1700 0.1700 0.1700 108,800 +0.00(+0.00%)
Dec 01, 2017 0.1750 0.1750 0.1700 0.1700 59,000 -0.01(-5.56%)
Nov 30, 2017 0.1800 0.1800 0.1750 0.1800 87,900 +0.01(+2.86%)
Nov 29, 2017 0.1700 0.1800 0.1700 0.1750 201,690 +0.01(+6.06%)
Nov 28, 2017 0.1650 0.1700 0.1650 0.1650 266,000 +0.01(+3.13%)
Nov 27, 2017 0.1650 0.1650 0.1550 0.1600 450,000 +0.01(+3.23%)
Nov 24, 2017 0.1500 0.1550 0.1500 0.1550 20,900 +0.01(+3.33%)
Nov 23, 2017 0.1550 0.1550 0.1500 0.1500 163,000 -0.01(-3.23%)
Nov 22, 2017 0.1550 0.1550 0.1550 0.1550 90,000 +0.00(+0.00%)
Nov 21, 2017 0.1550 0.1550 0.1550 0.1550 63,427 +0.01(+3.33%)
Nov 20, 2017 0.1450 0.1500 0.1450 0.1500 85,000 +0.00(+0.00%)
Nov 17, 2017 0.1600 0.1600 0.1500 0.1500 60,600 -0.01(-6.25%)
Nov 15, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 14, 2017 0.1650 0.1650 0.1600 0.1600 136,000 +0.00(+0.00%)
Nov 10, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Nov 09, 2017 0.1800 0.1800 0.1650 0.1800 197,500 +0.01(+9.09%)
Nov 08, 2017 0.1650 0.1800 0.1650 0.1650 212,100 +0.01(+3.13%)
Nov 07, 2017 0.1600 0.1600 0.1550 0.1600 314,000 +0.01(+3.23%)
Nov 06, 2017 0.1750 0.1750 0.1550 0.1550 76,000 -0.02(-8.82%)
Nov 03, 2017 0.1700 0.1800 0.1700 0.1700 410,500 +0.00(+0.00%)
Nov 02, 2017 0.1700 0.1700 0.1700 0.1700 14,500 +0.00(+0.00%)
Nov 01, 2017 0.1350 0.1700 0.1350 0.1700 385,500 +0.03(+17.24%)
Oct 30, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 27, 2017 0.1500 0.1500 0.1500 0.1500 134,000 -0.01(-3.23%)
Oct 24, 2017 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Oct 23, 2017 0.1350 0.1350 0.1300 0.1300 49,500 -0.01(-3.70%)
Oct 20, 2017 0.1350 0.1350 0.1350 0.1350 22,000 +0.01(+3.85%)
Oct 19, 2017 0.1350 0.1350 0.1300 0.1300 388,640 -0.02(-13.33%)
Oct 18, 2017 0.1500 0.1500 0.1400 0.1500 294,500 +0.00(+0.00%)
Oct 17, 2017 0.1450 0.1500 0.1450 0.1500 63,500 +0.01(+3.45%)
Oct 16, 2017 0.1450 0.1500 0.1450 0.1450 88,500 -0.01(-3.33%)
Oct 13, 2017 0.1600 0.1600 0.1450 0.1500 223,300 -0.01(-6.25%)
Oct 12, 2017 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Oct 11, 2017 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Oct 10, 2017 0.1650 0.1650 0.1500 0.1600 87,500 +0.00(+0.00%)
Oct 06, 2017 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Oct 05, 2017 0.1500 0.1500 0.1500 0.1500 8,350 -0.01(-6.25%)
Oct 04, 2017 0.1650 0.1650 0.1500 0.1600 81,000 -0.01(-5.88%)
Oct 03, 2017 0.1650 0.1700 0.1650 0.1700 35,000 +0.02(+9.68%)
Oct 02, 2017 0.1600 0.1600 0.1550 0.1550 64,500 -0.02(-8.82%)
Sep 29, 2017 0.1700 0.1700 0.1700 0.1700 40,000 +0.00(+0.00%)
Sep 28, 2017 0.1800 0.1800 0.1700 0.1700 56,000 -0.01(-8.11%)
Sep 27, 2017 0.1850 0.1900 0.1850 0.1850 99,750 +0.01(+2.78%)
Sep 26, 2017 0.1800 0.1850 0.1750 0.1800 555,500 +0.01(+5.88%)
Sep 25, 2017 0.1600 0.1700 0.1600 0.1700 45,000 +0.00(+0.00%)
Sep 22, 2017 0.1650 0.1700 0.1650 0.1700 30,000 +0.03(+17.24%)
Sep 21, 2017 0.1500 0.1500 0.1450 0.1450 104,500 -0.01(-6.45%)
Sep 20, 2017 0.1500 0.1550 0.1450 0.1550 185,500 +0.01(+3.33%)
Sep 19, 2017 0.1500 0.1500 0.1500 0.1500 64,500 +0.00(+0.00%)
Sep 18, 2017 0.1550 0.1550 0.1500 0.1500 127,700 -0.01(-6.25%)
Sep 15, 2017 0.1550 0.1600 0.1550 0.1600 65,200 +0.01(+3.23%)
Sep 13, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Sep 12, 2017 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Sep 11, 2017 0.1600 0.1600 0.1600 0.1600 25,500 +0.00(+0.00%)
Sep 08, 2017 0.1600 0.1600 0.1600 0.1600 64,500 -0.01(-3.03%)
Sep 07, 2017 0.1700 0.1750 0.1650 0.1650 105,000 -0.01(-2.94%)
Sep 06, 2017 0.1650 0.1700 0.1650 0.1700 236,000 -0.00(-2.86%)
Sep 05, 2017 0.1750 0.1750 0.1700 0.1750 26,000 +0.00(+2.94%)
Sep 01, 2017 0.1650 0.1700 0.1500 0.1700 618,900 +0.02(+13.33%)
Aug 31, 2017 0.1400 0.1500 0.1400 0.1500 228,000 +0.01(+7.14%)
Aug 30, 2017 0.1400 0.1450 0.1400 0.1400 300,500 +0.00(+0.00%)
Aug 29, 2017 0.1350 0.1400 0.1350 0.1400 85,000 +0.01(+3.70%)
Aug 28, 2017 0.1300 0.1350 0.1300 0.1350 45,000 +0.00(+0.00%)
Aug 24, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 23, 2017 0.1350 0.1350 0.1350 0.1350 102,000 -0.01(-3.57%)
Aug 22, 2017 0.1400 0.1400 0.1400 0.1400 90,000 +0.01(+3.70%)
Aug 18, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 17, 2017 0.1400 0.1400 0.1400 0.1400 35,500 +0.01(+7.69%)
Aug 15, 2017 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Aug 14, 2017 0.1350 0.1400 0.1350 0.1400 192,000 +0.01(+7.69%)
Aug 11, 2017 0.1350 0.1350 0.1300 0.1300 78,900 -0.01(-7.14%)
Aug 09, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 08, 2017 0.1400 0.1450 0.1350 0.1400 240,000 +0.00(+0.00%)
Aug 04, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Aug 03, 2017 0.1400 0.1450 0.1400 0.1400 136,500 +0.00(+0.00%)
Aug 02, 2017 0.1400 0.1450 0.1400 0.1400 17,500 -0.00(-3.45%)
Aug 01, 2017 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+3.57%)
Jul 31, 2017 0.1400 0.1400 0.1300 0.1400 157,500 +0.01(+3.70%)
Jul 27, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 26, 2017 0.1400 0.1400 0.1400 0.1400 60,000 +0.00(+0.00%)
Jul 25, 2017 0.1500 0.1500 0.1400 0.1400 115,500 -0.01(-6.67%)
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.