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: 3:55 PM EDT, Jun 10, 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 (%)
Aug 31, 2021 0.2300 0.2500 0.2150 0.2400 488,809 +0.02(+9.09%)
Aug 30, 2021 0.2200 0.2200 0.2100 0.2200 193,000 +0.01(+2.33%)
Aug 27, 2021 0.1800 0.2300 0.1800 0.2150 183,863 +0.02(+13.16%)
Aug 26, 2021 0.1850 0.1900 0.1750 0.1900 130,850 +0.00(+0.00%)
Aug 25, 2021 0.1850 0.1900 0.1850 0.1900 145,600 +0.00(+0.00%)
Aug 24, 2021 0.2000 0.2000 0.1900 0.1900 47,513 -0.01(-2.56%)
Aug 23, 2021 0.1750 0.1950 0.1700 0.1950 214,197 +0.02(+14.71%)
Aug 20, 2021 0.1600 0.1700 0.1600 0.1700 64,045 +0.01(+3.03%)
Aug 19, 2021 0.1650 0.1750 0.1600 0.1650 403,552 -0.01(-2.94%)
Aug 18, 2021 0.1850 0.1850 0.1700 0.1700 282,723 -0.01(-5.56%)
Aug 17, 2021 0.1900 0.2000 0.1800 0.1800 166,115 -0.02(-7.69%)
Aug 16, 2021 0.2150 0.2150 0.1950 0.1950 48,463 -0.02(-9.30%)
Aug 13, 2021 0.2000 0.2150 0.2000 0.2150 16,767 +0.01(+4.88%)
Aug 12, 2021 0.2000 0.2050 0.1950 0.2050 66,369 -0.02(-6.82%)
Aug 11, 2021 0.2000 0.2200 0.2000 0.2200 107,734 +0.02(+10.00%)
Aug 10, 2021 0.1900 0.2000 0.1800 0.2000 127,914 +0.00(+0.00%)
Aug 09, 2021 0.2100 0.2150 0.1800 0.2000 411,687 -0.01(-4.76%)
Aug 06, 2021 0.2150 0.2250 0.2100 0.2100 108,250 -0.02(-6.67%)
Aug 05, 2021 0.2350 0.2350 0.2250 0.2250 10,000 -0.01(-4.26%)
Aug 04, 2021 0.2200 0.2450 0.2200 0.2350 35,168 +0.00(+0.00%)
Aug 03, 2021 0.2400 0.2400 0.2200 0.2350 45,515 -0.01(-2.08%)
Jul 30, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 29, 2021 0.2350 0.2600 0.2350 0.2400 136,171 +0.02(+11.63%)
Jul 28, 2021 0.2100 0.2250 0.2100 0.2150 38,500 +0.02(+10.26%)
Jul 27, 2021 0.2050 0.2050 0.1900 0.1950 110,000 -0.01(-4.88%)
Jul 26, 2021 0.2100 0.2100 0.2000 0.2050 6,700 +0.00(+0.00%)
Jul 23, 2021 0.2200 0.2200 0.1950 0.2050 42,605 -0.02(-6.82%)
Jul 22, 2021 0.2100 0.2200 0.2100 0.2200 73,825 +0.01(+2.33%)
Jul 21, 2021 0.2000 0.2150 0.2000 0.2150 56,534 +0.02(+10.26%)
Jul 20, 2021 0.1850 0.1950 0.1850 0.1950 134,295 +0.02(+8.33%)
Jul 19, 2021 0.1900 0.1950 0.1750 0.1800 311,062 -0.02(-10.00%)
Jul 16, 2021 0.2400 0.2500 0.2000 0.2000 508,359 -0.03(-13.04%)
Jul 15, 2021 0.2400 0.2400 0.2300 0.2300 106,000 -0.01(-6.12%)
Jul 14, 2021 0.2500 0.2550 0.2450 0.2450 51,400 -0.01(-2.00%)
Jul 13, 2021 0.2450 0.2600 0.2400 0.2500 158,713 +0.01(+2.04%)
Jul 12, 2021 0.2450 0.2500 0.2400 0.2450 162,007 +0.00(+0.00%)
Jul 09, 2021 0.2450 0.2500 0.2450 0.2450 138,525 -0.01(-2.00%)
Jul 08, 2021 0.2400 0.2500 0.2400 0.2500 45,603 +0.01(+4.17%)
Jul 07, 2021 0.2550 0.2550 0.2400 0.2400 114,059 -0.02(-5.88%)
Jul 06, 2021 0.2500 0.2650 0.2500 0.2550 173,359 +0.01(+4.08%)
Jul 05, 2021 0.2700 0.2700 0.2400 0.2450 102,503 -0.02(-5.77%)
Jul 02, 2021 0.2600 0.2650 0.2450 0.2600 815,247 +0.00(+0.00%)
Jun 30, 2021 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Jun 29, 2021 0.2750 0.2950 0.2700 0.2750 95,882 +0.01(+1.85%)
Jun 28, 2021 0.2700 0.2800 0.2700 0.2700 54,300 -0.01(-5.26%)
Jun 25, 2021 0.2550 0.3000 0.2550 0.2850 97,749 +0.02(+9.62%)
Jun 24, 2021 0.2750 0.2750 0.2550 0.2600 221,039 -0.01(-3.70%)
Jun 23, 2021 0.3000 0.3000 0.2700 0.2700 231,484 -0.02(-6.90%)
Jun 22, 2021 0.3050 0.3050 0.2650 0.2900 336,067 -0.01(-3.33%)
Jun 21, 2021 0.2800 0.3050 0.2650 0.3000 168,553 +0.02(+7.14%)
Jun 18, 2021 0.3000 0.3000 0.2750 0.2800 119,922 -0.02(-6.67%)
Jun 17, 2021 0.3100 0.3100 0.2800 0.3000 581,880 -0.03(-7.69%)
Jun 16, 2021 0.3350 0.3400 0.3250 0.3250 58,520 -0.01(-2.99%)
Jun 15, 2021 0.3350 0.3400 0.3200 0.3350 134,615 -0.01(-1.47%)
Jun 14, 2021 0.3550 0.3550 0.3350 0.3400 184,204 -0.01(-4.23%)
Jun 11, 2021 0.3400 0.3550 0.3400 0.3550 20,270 +0.01(+2.90%)
Jun 10, 2021 0.3450 0.3500 0.3400 0.3450 82,500 +0.00(+0.00%)
Jun 09, 2021 0.3450 0.3450 0.3400 0.3450 82,059 +0.00(+1.47%)
Jun 08, 2021 0.3550 0.3550 0.3350 0.3400 91,686 -0.01(-2.86%)
Jun 07, 2021 0.3500 0.3550 0.3400 0.3500 257,291 -0.01(-2.78%)
Jun 04, 2021 0.3550 0.3600 0.3550 0.3600 269,521 +0.00(+0.00%)
Jun 03, 2021 32.50 0.3600 0.3150 0.3600 34,008,200 +0.03(+9.09%)
Jun 02, 2021 0.3400 0.3400 0.3200 0.3300 99,243 -0.01(-2.94%)
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.