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 (%)
Jan 31, 2019 0.1900 0.2000 0.1850 0.1900 66,750 +0.00(+0.00%)
Jan 30, 2019 0.1950 0.2000 0.1800 0.1900 40,250 -0.01(-5.00%)
Jan 29, 2019 0.1950 0.2000 0.1900 0.2000 129,000 +0.01(+5.26%)
Jan 28, 2019 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Jan 25, 2019 0.1900 0.2000 0.1900 0.1900 99,500 +0.00(+0.00%)
Jan 24, 2019 0.1800 0.1900 0.1800 0.1900 94,200 -0.01(-5.00%)
Jan 23, 2019 0.1900 0.2100 0.1900 0.2000 30,000 -0.01(-4.76%)
Jan 22, 2019 0.1900 0.2100 0.1850 0.2100 136,568 +0.03(+16.67%)
Jan 21, 2019 0.1900 0.1900 0.1800 0.1800 86,500 -0.01(-5.26%)
Jan 18, 2019 0.1900 0.1950 0.1900 0.1900 93,500 +0.00(+0.00%)
Jan 17, 2019 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-2.56%)
Jan 16, 2019 0.2000 0.2000 0.1900 0.1950 46,000 +0.00(+0.00%)
Jan 15, 2019 0.1900 0.1950 0.1800 0.1950 85,565 +0.01(+2.63%)
Jan 14, 2019 0.2000 0.2000 0.1900 0.1900 57,510 -0.01(-2.56%)
Jan 11, 2019 0.2000 0.2050 0.1900 0.1950 97,000 +0.01(+2.63%)
Jan 10, 2019 0.1850 0.1900 0.1850 0.1900 61,050 -0.01(-2.56%)
Jan 09, 2019 0.1950 0.1950 0.1900 0.1950 35,333 +0.00(+0.00%)
Jan 08, 2019 0.1950 0.1950 0.1950 0.1950 38,000 -0.01(-2.50%)
Jan 07, 2019 0.1950 0.2000 0.1950 0.2000 72,500 +0.01(+2.56%)
Jan 04, 2019 0.1950 0.2000 0.1900 0.1950 51,500 +0.00(+0.00%)
Jan 03, 2019 0.2100 0.2200 0.1950 0.1950 60,100 -0.01(-7.14%)
Jan 02, 2019 0.2100 0.2100 0.2100 0.2100 7,750 +0.01(+5.00%)
Dec 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 28, 2018 0.1900 0.2000 0.1900 0.2000 16,300 -0.00(-2.44%)
Dec 27, 2018 0.1950 0.2050 0.1750 0.2050 88,700 +0.01(+7.89%)
Dec 21, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 20, 2018 0.1950 0.1950 0.1950 0.1950 10,460 +0.01(+2.63%)
Dec 19, 2018 0.2000 0.2050 0.1900 0.1900 65,830 +0.01(+5.56%)
Dec 18, 2018 0.2000 0.2050 0.1750 0.1800 345,000 -0.03(-14.29%)
Dec 17, 2018 0.1950 0.2100 0.1950 0.2100 47,820 +0.01(+5.00%)
Dec 14, 2018 0.2200 0.2200 0.2000 0.2000 385,998 +0.00(+0.00%)
Dec 13, 2018 0.1950 0.2000 0.1950 0.2000 10,000 -0.00(-2.44%)
Dec 12, 2018 0.1850 0.2150 0.1850 0.2050 86,000 +0.02(+10.81%)
Dec 11, 2018 0.1900 0.1900 0.1850 0.1850 64,750 -0.01(-2.63%)
Dec 10, 2018 0.1900 0.1900 0.1850 0.1900 61,000 -0.01(-5.00%)
Dec 07, 2018 0.2100 0.2100 0.2000 0.2000 43,500 +0.00(+0.00%)
Dec 06, 2018 0.2000 0.2050 0.1950 0.2000 102,800 +0.01(+5.26%)
Dec 05, 2018 0.2200 0.2250 0.1900 0.1900 241,700 -0.02(-11.63%)
Dec 04, 2018 0.2150 0.2150 0.2150 0.2150 62,500 +0.01(+2.38%)
Dec 03, 2018 0.2300 0.2300 0.2100 0.2100 105,500 -0.02(-6.67%)
Nov 30, 2018 0.2500 0.2500 0.2250 0.2250 75,500 -0.02(-10.00%)
Nov 29, 2018 0.2300 0.2500 0.2300 0.2500 156,000 +0.02(+8.70%)
Nov 28, 2018 0.2300 0.2300 0.2300 0.2300 24,000 +0.00(+0.00%)
Nov 27, 2018 0.2300 0.2350 0.2250 0.2300 25,450 +0.00(+0.00%)
Nov 26, 2018 0.2400 0.2450 0.2300 0.2300 102,350 -0.03(-11.54%)
Nov 23, 2018 0.2600 0.2600 0.2600 0.2600 10,000 +0.00(+0.00%)
Nov 22, 2018 0.2600 0.2600 0.2600 0.2600 50,000 +0.01(+4.00%)
Nov 21, 2018 0.2600 0.2600 0.2500 0.2500 70,500 -0.01(-3.85%)
Nov 20, 2018 0.2600 0.2700 0.2600 0.2600 203,850 +0.00(+0.00%)
Nov 19, 2018 0.2500 0.2650 0.2500 0.2600 259,000 +0.02(+6.12%)
Nov 16, 2018 0.2500 0.2500 0.2400 0.2450 17,800 -0.01(-2.00%)
Nov 15, 2018 0.2500 0.2650 0.2450 0.2500 205,500 +0.02(+6.38%)
Nov 14, 2018 0.2250 0.2450 0.2250 0.2350 110,000 +0.01(+4.44%)
Nov 13, 2018 0.2350 0.2350 0.2250 0.2250 131,283 -0.01(-2.17%)
Nov 12, 2018 0.2500 0.2500 0.2300 0.2300 292,850 -0.01(-6.12%)
Nov 09, 2018 0.2400 0.2550 0.2350 0.2450 397,000 +0.01(+4.26%)
Nov 08, 2018 0.2550 0.2550 0.2350 0.2350 143,783 -0.02(-6.00%)
Nov 07, 2018 0.2650 0.2650 0.2400 0.2500 113,175 +0.00(+0.00%)
Nov 06, 2018 0.2550 0.2650 0.2500 0.2500 239,045 -0.01(-1.96%)
Nov 05, 2018 0.2500 0.2600 0.2400 0.2550 198,000 -0.01(-3.77%)
Nov 02, 2018 0.2650 0.2650 0.2500 0.2650 95,347 +0.02(+8.16%)
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.