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 (-8.33%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 31, 2019 0.1100 0.1100 0.1050 0.1050 40,200 -0.01(-4.55%)
May 30, 2019 0.1100 0.1100 0.0950 0.1100 134,000 -0.01(-8.33%)
May 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 27, 2019 0.1200 0.1200 0.1150 0.1200 119,000 -0.01(-7.69%)
May 24, 2019 0.1300 0.1300 0.1300 0.1300 28,500 +0.01(+8.33%)
May 22, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
May 21, 2019 0.1300 0.1350 0.1300 0.1300 260,000 +0.01(+4.00%)
May 17, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 16, 2019 0.1150 0.1300 0.1100 0.1300 81,000 +0.01(+4.00%)
May 15, 2019 0.1250 0.1250 0.1250 0.1250 14,000 -0.01(-3.85%)
May 14, 2019 0.1300 0.1300 0.1300 0.1300 20,510 +0.00(+0.00%)
May 13, 2019 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
May 10, 2019 0.1250 0.1300 0.1200 0.1300 46,999 +0.00(+0.00%)
May 09, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
May 08, 2019 0.1300 0.1300 0.1300 0.1300 17,000 +0.01(+8.33%)
May 07, 2019 0.1200 0.1200 0.1200 0.1200 157,500 -0.01(-4.00%)
May 06, 2019 0.1250 0.1250 0.1250 0.1250 50,000 -0.01(-3.85%)
May 03, 2019 0.1250 0.1350 0.1250 0.1300 185,000 +0.01(+4.00%)
May 02, 2019 0.1400 0.1450 0.1150 0.1250 288,000 -0.01(-7.41%)
May 01, 2019 0.1400 0.1450 0.1350 0.1350 87,299 -0.01(-3.57%)
Apr 30, 2019 0.1250 0.1400 0.1250 0.1400 69,000 +0.00(+0.00%)
Apr 29, 2019 0.1250 0.1400 0.1250 0.1400 12,750 +0.02(+12.00%)
Apr 26, 2019 0.1400 0.1400 0.1250 0.1250 29,500 -0.01(-3.85%)
Apr 25, 2019 0.1300 0.1300 0.1300 0.1300 23,499 +0.01(+4.00%)
Apr 24, 2019 0.1250 0.1250 0.1250 0.1250 59,000 -0.01(-3.85%)
Apr 23, 2019 0.1300 0.1300 0.1200 0.1300 133,900 -0.01(-3.70%)
Apr 22, 2019 0.1450 0.1450 0.1350 0.1350 29,535 -0.01(-6.90%)
Apr 18, 2019 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Apr 17, 2019 0.1400 0.1400 0.1200 0.1300 477,000 -0.01(-7.14%)
Apr 15, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 12, 2019 0.1500 0.1500 0.1400 0.1400 96,499 -0.00(-3.45%)
Apr 11, 2019 0.1500 0.1500 0.1450 0.1450 53,000 -0.01(-3.33%)
Apr 10, 2019 0.1500 0.1500 0.1500 0.1500 30,000 +0.01(+3.45%)
Apr 09, 2019 0.1450 0.1500 0.1450 0.1450 77,500 +0.00(+3.57%)
Apr 08, 2019 0.1400 0.1450 0.1400 0.1400 20,999 +0.00(+0.00%)
Apr 05, 2019 0.1450 0.1450 0.1400 0.1400 110,500 -0.01(-6.67%)
Apr 04, 2019 0.1500 0.1500 0.1500 0.1500 21,500 +0.01(+3.45%)
Apr 03, 2019 0.1450 0.1450 0.1450 0.1450 128,200 +0.00(+0.00%)
Apr 02, 2019 0.1500 0.1500 0.1400 0.1450 90,500 -0.01(-3.33%)
Apr 01, 2019 0.1500 0.1550 0.1500 0.1500 152,750 -0.01(-3.23%)
Mar 29, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Mar 28, 2019 0.1450 0.1550 0.1450 0.1550 27,500 +0.01(+6.90%)
Mar 27, 2019 0.1400 0.1450 0.1400 0.1450 49,499 +0.00(+0.00%)
Mar 26, 2019 0.1450 0.1450 0.1450 0.1450 41,000 -0.01(-6.45%)
Mar 25, 2019 0.1500 0.1550 0.1450 0.1550 115,300 +0.00(+0.00%)
Mar 22, 2019 0.1600 0.1600 0.1550 0.1550 92,000 +0.00(+0.00%)
Mar 21, 2019 0.1450 0.1600 0.1450 0.1550 212,000 +0.01(+3.33%)
Mar 20, 2019 0.1500 0.1500 0.1500 0.1500 10,559 +0.00(+0.00%)
Mar 19, 2019 0.1600 0.1600 0.1500 0.1500 120,700 -0.01(-6.25%)
Mar 18, 2019 0.1500 0.1650 0.1500 0.1600 289,300 -0.01(-3.03%)
Mar 15, 2019 0.1500 0.1650 0.1500 0.1650 25,500 +0.02(+10.00%)
Mar 14, 2019 0.1600 0.1600 0.1500 0.1500 137,022 -0.01(-6.25%)
Mar 13, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.01(-8.57%)
Mar 12, 2019 0.1550 0.1750 0.1550 0.1750 103,000 +0.01(+9.37%)
Mar 11, 2019 0.1600 0.1600 0.1500 0.1600 251,000 +0.01(+3.23%)
Mar 08, 2019 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
Mar 07, 2019 0.1550 0.1600 0.1550 0.1550 40,100 +0.00(+0.00%)
Mar 06, 2019 0.1650 0.1650 0.1550 0.1550 100,000 -0.01(-3.13%)
Mar 05, 2019 0.1500 0.1650 0.1500 0.1600 284,900 +0.01(+6.67%)
Mar 04, 2019 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
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.