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 (%)
May 16, 2024 0.0550 0.0600 0.0550 0.0600 57,400 +0.00(+0.00%)
May 15, 2024 0.0500 0.0600 0.0500 0.0600 363,425 +0.00(+9.09%)
May 14, 2024 0.0550 0.0600 0.0550 0.0550 188,742 +0.00(+0.00%)
May 13, 2024 0.0550 0.0550 0.0500 0.0550 102,406 +0.00(+0.00%)
May 10, 2024 0.0550 0.0550 0.0550 0.0550 151,000 +0.00(+10.00%)
May 09, 2024 0.0550 0.0550 0.0500 0.0500 265,000 -0.00(-9.09%)
May 08, 2024 0.0500 0.0550 0.0500 0.0550 217,874 +0.00(+0.00%)
May 07, 2024 0.0600 0.0600 0.0550 0.0550 140,100 -0.00(-8.33%)
May 06, 2024 0.0600 0.0600 0.0550 0.0600 21,107 +0.00(+9.09%)
May 03, 2024 0.0600 0.0600 0.0550 0.0550 31,000 -0.00(-8.33%)
May 02, 2024 0.0550 0.0600 0.0550 0.0600 19,000 +0.00(+0.00%)
May 01, 2024 0.0600 0.0600 0.0600 0.0600 90,400 +0.00(+0.00%)
Apr 30, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 29, 2024 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 26, 2024 0.0600 0.0600 0.0600 0.0600 13,325 +0.00(+0.00%)
Apr 25, 2024 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+9.09%)
Apr 24, 2024 0.0550 0.0600 0.0550 0.0550 126,000 +0.00(+0.00%)
Apr 23, 2024 0.0550 0.0550 0.0500 0.0550 102,000 +0.00(+0.00%)
Apr 22, 2024 0.0550 0.0600 0.0550 0.0550 296,263 +0.00(+0.00%)
Apr 19, 2024 0.0600 0.0600 0.0550 0.0550 159,000 -0.00(-8.33%)
Apr 18, 2024 0.0600 0.0600 0.0600 0.0600 39,000 +0.00(+0.00%)
Apr 17, 2024 0.0600 0.0600 0.0550 0.0600 176,547 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0600 0.0550 0.0600 174,466 -0.01(-7.69%)
Apr 15, 2024 0.0650 0.0650 0.0600 0.0650 214,671 +0.00(+0.00%)
Apr 12, 2024 0.0650 0.0650 0.0550 0.0650 269,500 +0.01(+8.33%)
Apr 11, 2024 0.0600 0.0600 0.0550 0.0600 251,851 +0.00(+0.00%)
Apr 10, 2024 0.0600 0.0650 0.0600 0.0600 75,700 +0.00(+0.00%)
Apr 09, 2024 0.0650 0.0650 0.0550 0.0600 301,862 +0.00(+0.00%)
Apr 08, 2024 0.0600 0.0650 0.0600 0.0600 806,849 +0.00(+0.00%)
Apr 05, 2024 0.0550 0.0600 0.0550 0.0600 327,000 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0600 0.0550 0.0600 276,670 +0.00(+0.00%)
Apr 03, 2024 0.0600 0.0600 0.0550 0.0600 974,049 +0.00(+9.09%)
Apr 02, 2024 0.0600 0.0600 0.0500 0.0550 1,135,580 +0.00(+0.00%)
Apr 01, 2024 0.0450 0.0550 0.0450 0.0550 1,437,816 +0.01(+22.22%)
Mar 28, 2024 0.0450 0 +0.00(+0.00%)
Mar 27, 2024 0.0450 0.0500 0.0450 0.0450 98,000 +0.00(+0.00%)
Mar 26, 2024 0.0450 0.0450 0.0450 0.0450 197,000 -0.01(-10.00%)
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Mar 22, 2024 0.0450 0.0450 0.0450 0.0450 23,500 -0.01(-10.00%)
Mar 21, 2024 0.0450 0.0500 0.0450 0.0500 108,000 +0.00(+0.00%)
Mar 19, 2024 0.0500 0 +0.01(+11.11%)
Mar 18, 2024 0.0450 0.0450 0.0450 0.0450 126,000 -0.01(-10.00%)
Mar 15, 2024 0.0500 0.0500 0.0500 0.0500 20,300 +0.00(+0.00%)
Mar 14, 2024 0.0500 0.0500 0.0500 0.0500 163,460 +0.00(+0.00%)
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Mar 11, 2024 0.0500 0 +0.00(+0.00%)
Mar 08, 2024 0.0450 0.0500 0.0450 0.0500 86,500 +0.01(+11.11%)
Mar 07, 2024 0.0500 0.0500 0.0450 0.0450 79,265 -0.01(-10.00%)
Mar 06, 2024 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Mar 05, 2024 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Mar 04, 2024 0.0500 0.0500 0.0500 0.0500 20,630 +0.00(+0.00%)
Mar 01, 2024 0.0500 0.0500 0.0500 0.0500 15,394 +0.01(+11.11%)
Feb 29, 2024 0.0450 0.0450 0.0400 0.0450 197,055 +0.00(+12.50%)
Feb 28, 2024 0.0450 0.0450 0.0400 0.0400 21,000 +0.00(+0.00%)
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 54,000 -0.00(-11.11%)
Feb 21, 2024 0.0450 0 +0.00(+0.00%)
Feb 20, 2024 0.0450 0.0500 0.0450 0.0450 31,000 +0.00(+0.00%)
Feb 16, 2024 0.0450 0 -0.01(-10.00%)
Feb 15, 2024 0.0450 0.0500 0.0450 0.0500 8,000 +0.00(+0.00%)
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Feb 13, 2024 0.0450 0.0450 0.0450 0.0450 2,400 -0.01(-10.00%)
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Feb 09, 2024 0.0500 0.0500 0.0500 0.0500 60,780 -0.00(-9.09%)
Feb 08, 2024 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+10.00%)
Feb 07, 2024 0.0500 0.0550 0.0450 0.0500 61,000 +0.00(+0.00%)
Feb 06, 2024 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Feb 05, 2024 0.0450 0.0550 0.0450 0.0550 398,464 +0.00(+10.00%)
Feb 02, 2024 0.0450 0.0500 0.0450 0.0500 240,000 +0.01(+11.11%)
Feb 01, 2024 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Jan 31, 2024 0.0450 0.0450 0.0450 0.0450 28,000 -0.01(-10.00%)
Jan 30, 2024 0.0450 0.0500 0.0450 0.0500 14,000 +0.01(+11.11%)
Jan 29, 2024 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 26, 2024 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jan 25, 2024 0.0450 0.0500 0.0450 0.0500 155,000 +0.00(+0.00%)
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 6,000 +0.01(+11.11%)
Jan 23, 2024 0.0450 0.0450 0.0450 0.0450 7,050 -0.01(-10.00%)
Jan 22, 2024 0.0450 0.0500 0.0450 0.0500 5,135 +0.00(+0.00%)
Jan 19, 2024 0.0450 0.0500 0.0450 0.0500 40,000 +0.00(+0.00%)
Jan 17, 2024 0.0500 575 +0.00(+0.00%)
Jan 16, 2024 0.0550 0.0550 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 4,750 -0.00(-9.09%)
Jan 12, 2024 0.0500 0.0550 0.0500 0.0550 48,199 +0.00(+10.00%)
Jan 11, 2024 0.0450 0.0500 0.0450 0.0500 188,600 +0.00(+0.00%)
Jan 10, 2024 0.0450 0.0500 0.0450 0.0500 62,500 +0.00(+0.00%)
Jan 09, 2024 0.0500 0.0500 0.0450 0.0500 89,100 +0.01(+11.11%)
Jan 08, 2024 0.0500 0.0500 0.0450 0.0450 72,947 -0.01(-10.00%)
Jan 05, 2024 0.0500 0.0500 0.0500 0.0500 39,200 +0.00(+0.00%)
Jan 04, 2024 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Jan 03, 2024 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0500 0.0450 0.0500 111,600 +0.00(+0.00%)
Dec 29, 2023 0.0500 0 +0.00(+0.00%)
Dec 28, 2023 0.0550 0.0550 0.0500 0.0500 140,000 +0.00(+0.00%)
Dec 27, 2023 0.0550 0.0550 0.0500 0.0500 133,572 -0.00(-9.09%)
Dec 22, 2023 0.0550 0 -0.00(-8.33%)
Dec 21, 2023 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+0.00%)
Dec 20, 2023 0.0550 0.0600 0.0550 0.0600 20,000 +0.00(+0.00%)
Dec 19, 2023 0.0550 0.0600 0.0550 0.0600 89,000 +0.00(+0.00%)
Dec 18, 2023 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Dec 15, 2023 0.0550 0.0600 0.0550 0.0550 125,625 +0.00(+0.00%)
Dec 14, 2023 0.0550 0.0600 0.0550 0.0550 365,300 +0.00(+0.00%)
Dec 13, 2023 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+10.00%)
Dec 12, 2023 0.0550 0.0550 0.0500 0.0500 15,000 -0.00(-9.09%)
Dec 11, 2023 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Dec 08, 2023 0.0550 0.0550 0.0550 0.0550 75,600 -0.00(-8.33%)
Dec 07, 2023 0.0550 0.0600 0.0550 0.0600 59,329 +0.00(+0.00%)
Dec 06, 2023 0.0550 0.0600 0.0550 0.0600 77,000 +0.00(+0.00%)
Dec 05, 2023 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Dec 04, 2023 0.0600 0.0650 0.0550 0.0650 492,016 +0.01(+8.33%)
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.