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: 3:55 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 0.2000 0.2000 0.1850 0.1850 517,279 -0.02(-7.50%)
Nov 27, 2020 0.1700 0.2000 0.1700 0.2000 1,507,660 +0.04(+21.21%)
Nov 26, 2020 0.1700 0.1700 0.1650 0.1650 189,000 -0.01(-2.94%)
Nov 25, 2020 0.1700 0.1750 0.1650 0.1700 378,850 +0.01(+3.03%)
Nov 24, 2020 0.1500 0.1650 0.1500 0.1650 223,244 +0.01(+3.13%)
Nov 23, 2020 0.1650 0.1650 0.1600 0.1600 75,509 -0.01(-3.03%)
Nov 20, 2020 0.1600 0.1650 0.1550 0.1650 89,977 +0.01(+3.13%)
Nov 19, 2020 0.1600 0.1700 0.1600 0.1600 141,200 -0.01(-3.03%)
Nov 18, 2020 0.1600 0.1700 0.1600 0.1650 244,000 +0.00(+0.00%)
Nov 17, 2020 0.1700 0.1700 0.1650 0.1650 249,731 -0.01(-2.94%)
Nov 16, 2020 0.1800 0.1800 0.1650 0.1700 400,826 +0.00(+0.00%)
Nov 13, 2020 0.1850 0.1850 0.1650 0.1700 124,610 -0.01(-5.56%)
Nov 12, 2020 0.1650 0.1800 0.1650 0.1800 81,040 +0.01(+5.88%)
Nov 11, 2020 0.1750 0.1800 0.1700 0.1700 161,593 -0.01(-5.56%)
Nov 10, 2020 0.1850 0.1950 0.1800 0.1800 589,023 +0.01(+2.86%)
Nov 09, 2020 0.1850 0.1850 0.1750 0.1750 132,072 -0.02(-10.26%)
Nov 06, 2020 0.1950 0.2000 0.1900 0.1950 393,361 +0.01(+2.63%)
Nov 05, 2020 0.1800 0.1900 0.1750 0.1900 444,345 +0.01(+5.56%)
Nov 04, 2020 0.1800 0.1800 0.1700 0.1800 124,500 +0.01(+2.86%)
Nov 03, 2020 0.1800 0.1800 0.1750 0.1750 243,200 +0.00(+0.00%)
Nov 02, 2020 0.1700 0.1800 0.1700 0.1750 171,430 +0.00(+2.94%)
Oct 30, 2020 0.1750 0.1750 0.1650 0.1700 114,600 +0.01(+3.03%)
Oct 29, 2020 0.1650 0.1650 0.1650 0.1650 51,964 +0.01(+3.13%)
Oct 28, 2020 0.1750 0.1750 0.1550 0.1600 617,864 -0.02(-11.11%)
Oct 27, 2020 0.1800 0.1800 0.1800 0.1800 159,000 +0.00(+0.00%)
Oct 26, 2020 0.1850 0.1850 0.1700 0.1800 200,201 -0.01(-5.26%)
Oct 23, 2020 0.1700 0.1900 0.1700 0.1900 484,600 +0.02(+8.57%)
Oct 22, 2020 0.1750 0.1750 0.1700 0.1750 71,000 +0.00(+0.00%)
Oct 21, 2020 0.1700 0.1800 0.1700 0.1750 339,499 +0.01(+6.06%)
Oct 20, 2020 0.1750 0.1750 0.1600 0.1650 114,821 -0.01(-5.71%)
Oct 19, 2020 0.1700 0.1750 0.1700 0.1750 19,000 +0.00(+2.94%)
Oct 16, 2020 0.1800 0.1800 0.1600 0.1700 453,783 -0.00(-2.86%)
Oct 15, 2020 0.1800 0.1800 0.1700 0.1750 269,652 -0.01(-2.78%)
Oct 14, 2020 0.1800 0.1850 0.1750 0.1800 346,102 +0.00(+0.00%)
Oct 13, 2020 0.1750 0.1850 0.1750 0.1800 217,183 +0.01(+5.88%)
Oct 09, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Oct 08, 2020 0.1600 0.1650 0.1600 0.1650 73,390 +0.00(+0.00%)
Oct 07, 2020 0.1600 0.1650 0.1600 0.1650 217,942 +0.00(+0.00%)
Oct 06, 2020 0.1800 0.1800 0.1600 0.1650 238,934 -0.01(-8.33%)
Oct 05, 2020 0.1700 0.1800 0.1700 0.1800 62,600 +0.01(+2.86%)
Oct 02, 2020 0.1800 0.1800 0.1700 0.1750 49,998 -0.01(-5.41%)
Oct 01, 2020 0.1850 0.2000 0.1750 0.1850 471,995 +0.00(+0.00%)
Sep 30, 2020 0.1650 0.1850 0.1650 0.1850 101,794 +0.02(+12.12%)
Sep 29, 2020 0.1650 0.1650 0.1600 0.1650 33,250 +0.01(+3.13%)
Sep 28, 2020 0.1700 0.1750 0.1600 0.1600 386,500 +0.00(+0.00%)
Sep 25, 2020 0.1750 0.1750 0.1600 0.1600 157,041 -0.01(-8.57%)
Sep 24, 2020 0.1650 0.1850 0.1650 0.1750 132,959 +0.02(+12.90%)
Sep 23, 2020 0.1700 0.1700 0.1550 0.1550 221,400 -0.02(-13.89%)
Sep 22, 2020 0.1900 0.1900 0.1700 0.1800 212,146 +0.01(+2.86%)
Sep 21, 2020 0.1800 0.1900 0.1750 0.1750 370,042 -0.02(-7.89%)
Sep 18, 2020 0.1950 0.1950 0.1850 0.1900 40,000 +0.00(+0.00%)
Sep 17, 2020 0.1950 0.1950 0.1900 0.1900 314,417 -0.01(-2.56%)
Sep 16, 2020 0.2000 0.2150 0.1900 0.1950 566,850 +0.01(+2.63%)
Sep 15, 2020 0.2300 0.2400 0.1900 0.1900 1,791,549 -0.03(-13.64%)
Sep 14, 2020 0.1550 0.2200 0.1550 0.2200 2,065,245 +0.07(+46.67%)
Sep 11, 2020 0.1550 0.1550 0.1500 0.1500 36,345 -0.01(-3.23%)
Sep 10, 2020 0.1500 0.1600 0.1500 0.1550 295,100 -0.01(-3.13%)
Sep 09, 2020 0.1500 0.1600 0.1500 0.1600 646,000 +0.01(+6.67%)
Sep 08, 2020 0.1450 0.1600 0.1450 0.1500 84,848 +0.01(+7.14%)
Sep 04, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 03, 2020 0.1600 0.1600 0.1350 0.1400 700,300 -0.01(-9.68%)
Sep 02, 2020 0.1600 0.1600 0.1550 0.1550 67,000 -0.01(-3.13%)
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.