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 (%)
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%)
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.