Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sable Resources Ltd (TSV: SAE )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 4:37 PM EDT, May 24, 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, 2022 0.2700 0.2750 0.2600 0.2600 141,107 -0.01(-3.70%)
May 30, 2022 0.2750 0.2750 0.2700 0.2700 67,457 -0.01(-3.57%)
May 27, 2022 0.2900 0.2900 0.2750 0.2800 87,000 -0.01(-5.08%)
May 26, 2022 0.2800 0.3100 0.2800 0.2950 435,411 +0.01(+5.36%)
May 25, 2022 0.2600 0.2900 0.2600 0.2800 359,276 +0.03(+9.80%)
May 24, 2022 0.2450 0.2550 0.2400 0.2550 226,565 +0.02(+10.87%)
May 20, 2022 0.2300 0 +0.00(+0.00%)
May 19, 2022 0.2200 0.2400 0.2200 0.2300 140,500 +0.02(+9.52%)
May 18, 2022 0.2450 0.2500 0.2100 0.2100 237,491 -0.02(-8.70%)
May 17, 2022 0.2400 0.2500 0.2250 0.2300 143,692 -0.01(-6.12%)
May 16, 2022 0.2350 0.2450 0.2300 0.2450 54,200 +0.01(+6.52%)
May 13, 2022 0.2150 0.2350 0.2150 0.2300 226,885 +0.02(+9.52%)
May 12, 2022 0.2150 0.2300 0.2050 0.2100 122,385 +0.00(+0.00%)
May 11, 2022 0.2200 0.2400 0.2100 0.2100 324,542 -0.01(-4.55%)
May 10, 2022 0.2350 0.2350 0.2200 0.2200 439,772 -0.01(-4.35%)
May 09, 2022 0.2650 0.2650 0.2250 0.2300 715,212 -0.04(-14.81%)
May 06, 2022 0.2850 0.2850 0.2550 0.2700 333,898 -0.01(-5.26%)
May 05, 2022 0.2850 0.2900 0.2700 0.2850 192,233 +0.00(+0.00%)
May 04, 2022 0.2850 0.2900 0.2750 0.2850 60,750 +0.00(+1.79%)
May 03, 2022 0.2750 0.2850 0.2750 0.2800 150,285 +0.00(+0.00%)
May 02, 2022 0.3000 0.3000 0.2800 0.2800 379,440 -0.02(-8.20%)
Apr 29, 2022 0.3050 0.3100 0.2900 0.3050 655,926 -0.01(-1.61%)
Apr 28, 2022 0.2800 0.3100 0.2650 0.3100 456,291 +0.03(+10.71%)
Apr 27, 2022 0.2900 0.2900 0.2500 0.2800 771,795 -0.01(-3.45%)
Apr 26, 2022 0.3100 0.3100 0.2800 0.2900 619,528 -0.02(-6.45%)
Apr 25, 2022 0.3000 0.3200 0.2900 0.3100 1,248,270 +0.00(+0.00%)
Apr 22, 2022 0.2900 0.3300 0.2900 0.3100 3,360,124 +0.03(+12.73%)
Apr 21, 2022 0.3000 0.3050 0.2750 0.2750 3,269,540 -0.01(-3.51%)
Apr 20, 2022 0.2550 0.3200 0.2550 0.2850 2,199,172 +0.03(+11.76%)
Apr 19, 2022 0.2400 0.2850 0.2400 0.2550 2,128,248 +0.02(+6.25%)
Apr 18, 2022 0.2300 0.2400 0.2250 0.2400 1,174,210 +0.02(+9.09%)
Apr 14, 2022 0.2200 0 +0.02(+10.00%)
Apr 13, 2022 0.2100 0.2100 0.1900 0.2000 304,850 +0.00(+0.00%)
Apr 12, 2022 0.2000 0.2000 0.2000 0.2000 104,494 +0.00(+0.00%)
Apr 11, 2022 0.2000 0.2000 0.1850 0.2000 200,935 +0.01(+5.26%)
Apr 08, 2022 0.1900 0.1950 0.1850 0.1900 109,733 +0.00(+0.00%)
Apr 07, 2022 0.1900 0.1950 0.1900 0.1900 97,932 +0.00(+0.00%)
Apr 06, 2022 0.2100 0.2100 0.1800 0.1900 414,734 -0.02(-9.52%)
Apr 05, 2022 0.2150 0.2150 0.2100 0.2100 61,878 -0.01(-4.55%)
Apr 04, 2022 0.2150 0.2200 0.2100 0.2200 180,833 +0.00(+0.00%)
Apr 01, 2022 0.2150 0.2200 0.2150 0.2200 40,985 +0.00(+0.00%)
Mar 31, 2022 0.2200 0.2300 0.2200 0.2200 90,671 -0.01(-4.35%)
Mar 30, 2022 0.2200 0.2350 0.2050 0.2300 375,417 +0.02(+9.52%)
Mar 29, 2022 0.2150 0.2150 0.2100 0.2100 201,936 -0.01(-2.33%)
Mar 28, 2022 0.2150 0.2150 0.2050 0.2150 72,238 +0.00(+0.00%)
Mar 25, 2022 0.2250 0.2250 0.2150 0.2150 112,107 +0.00(+0.00%)
Mar 24, 2022 0.2150 0.2150 0.2100 0.2150 164,200 +0.01(+4.88%)
Mar 23, 2022 0.2050 0.2050 0.2050 0.2050 88,045 +0.00(+0.00%)
Mar 22, 2022 0.2200 0.2200 0.2050 0.2050 139,846 -0.01(-4.65%)
Mar 21, 2022 0.2100 0.2150 0.2050 0.2150 137,179 +0.01(+2.38%)
Mar 18, 2022 0.2150 0.2200 0.2100 0.2100 120,376 -0.01(-4.55%)
Mar 17, 2022 0.2250 0.2300 0.2150 0.2200 40,200 +0.00(+0.00%)
Mar 16, 2022 0.2200 0.2200 0.2150 0.2200 85,831 +0.00(+0.00%)
Mar 15, 2022 0.2150 0.2250 0.2150 0.2200 205,120 +0.01(+2.33%)
Mar 14, 2022 0.2200 0.2200 0.2150 0.2150 164,450 -0.01(-2.27%)
Mar 11, 2022 0.2250 0.2300 0.2200 0.2200 457,910 +0.01(+2.33%)
Mar 10, 2022 0.2250 0.2300 0.2150 0.2150 174,901 -0.01(-2.27%)
Mar 09, 2022 0.2150 0.2300 0.2150 0.2200 239,830 -0.01(-2.22%)
Mar 08, 2022 0.2300 0.2400 0.2150 0.2250 392,751 +0.01(+2.27%)
Mar 07, 2022 0.2100 0.2300 0.2000 0.2200 634,656 +0.02(+10.00%)
Mar 04, 2022 0.1900 0.2000 0.1850 0.2000 175,306 +0.02(+11.11%)
Mar 03, 2022 0.1850 0.1950 0.1800 0.1800 154,493 -0.01(-2.70%)
Mar 02, 2022 0.1900 0.1900 0.1750 0.1850 293,930 +0.01(+2.78%)
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.