Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 3:38 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 (%)
Apr 30, 2018 0.2650 0.2750 0.2500 0.2750 368,000 +0.01(+1.85%)
Apr 27, 2018 0.2700 0.2700 0.2650 0.2700 22,500 -0.01(-1.82%)
Apr 26, 2018 0.2700 0.2750 0.2700 0.2750 172,200 +0.00(+0.00%)
Apr 25, 2018 0.2550 0.2750 0.2550 0.2750 151,000 -0.01(-1.79%)
Apr 24, 2018 0.2800 0.2800 0.2800 0.2800 37,500 +0.01(+1.82%)
Apr 23, 2018 0.2800 0.2800 0.2750 0.2750 363,500 +0.00(+0.00%)
Apr 20, 2018 0.2650 0.2800 0.2650 0.2750 71,000 -0.01(-1.79%)
Apr 19, 2018 0.2700 0.2800 0.2700 0.2800 40,600 -0.00(-1.75%)
Apr 18, 2018 0.2700 0.2900 0.2700 0.2850 235,265 +0.02(+9.62%)
Apr 17, 2018 0.3000 0.3000 0.2500 0.2600 302,470 -0.04(-14.75%)
Apr 16, 2018 0.3300 0.3300 0.3050 0.3050 62,000 -0.02(-4.69%)
Apr 13, 2018 0.3400 0.3500 0.3200 0.3200 274,500 -0.01(-1.54%)
Apr 12, 2018 0.3350 0.3400 0.3250 0.3250 370,500 -0.02(-4.41%)
Apr 11, 2018 0.3450 0.3500 0.3200 0.3400 204,500 +0.02(+6.25%)
Apr 10, 2018 0.3400 0.3400 0.3000 0.3200 949,600 -0.01(-3.03%)
Apr 09, 2018 0.3450 0.3450 0.3100 0.3300 407,167 -0.01(-2.94%)
Apr 06, 2018 0.3050 0.3400 0.3050 0.3400 475,765 +0.04(+13.33%)
Apr 05, 2018 0.2900 0.3150 0.2900 0.3000 364,618 +0.01(+3.45%)
Apr 04, 2018 0.2800 0.2900 0.2750 0.2900 62,500 +0.01(+3.57%)
Apr 03, 2018 0.2800 0.2800 0.2700 0.2800 364,634 +0.01(+3.70%)
Apr 02, 2018 0.2700 0.2800 0.2700 0.2700 68,500 +0.00(+0.00%)
Mar 29, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Mar 26, 2018 0.2500 0.2600 0.2400 0.2600 197,578 +0.02(+8.33%)
Mar 23, 2018 0.2650 0.2650 0.2400 0.2400 256,284 -0.03(-11.11%)
Mar 22, 2018 0.2600 0.2700 0.2500 0.2700 58,820 +0.00(+0.00%)
Mar 21, 2018 0.2800 0.2800 0.2650 0.2700 230,288 -0.01(-1.82%)
Mar 20, 2018 0.2700 0.2900 0.2700 0.2750 587,000 +0.01(+3.77%)
Mar 19, 2018 0.2650 0.2700 0.2600 0.2650 174,448 +0.01(+1.92%)
Mar 16, 2018 0.2500 0.2650 0.2400 0.2600 390,830 +0.01(+4.00%)
Mar 15, 2018 0.2350 0.2750 0.2350 0.2500 583,204 +0.02(+8.70%)
Mar 14, 2018 0.2150 0.2300 0.2100 0.2300 531,770 +0.02(+9.52%)
Mar 13, 2018 0.2150 0.2150 0.2100 0.2100 87,000 -0.01(-4.55%)
Mar 12, 2018 0.2300 0.2300 0.2200 0.2200 469,304 -0.01(-4.35%)
Mar 09, 2018 0.2050 0.2300 0.2050 0.2300 824,300 +0.03(+12.20%)
Mar 08, 2018 0.2250 0.2350 0.2050 0.2050 339,400 -0.03(-10.87%)
Mar 07, 2018 0.1800 0.2300 0.1800 0.2300 1,034,053 +0.06(+31.43%)
Mar 06, 2018 0.1750 0.1750 0.1650 0.1750 4,472,800 +0.00(+0.00%)
Mar 05, 2018 0.1700 0.1750 0.1700 0.1750 296,500 +0.01(+6.06%)
Mar 02, 2018 0.1700 0.1700 0.1650 0.1650 74,000 -0.01(-2.94%)
Mar 01, 2018 0.1700 0.1700 0.1600 0.1700 351,000 +0.01(+6.25%)
Feb 28, 2018 0.1550 0.1600 0.1550 0.1600 61,000 +0.01(+6.67%)
Feb 27, 2018 0.1500 0.1500 0.1500 0.1500 95,000 -0.02(-9.09%)
Feb 21, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Feb 20, 2018 0.1500 0.1600 0.1500 0.1600 28,000 +0.01(+6.67%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 15, 2018 0.1600 0.1600 0.1600 0.1600 150,100 -0.01(-5.88%)
Feb 14, 2018 0.1650 0.1700 0.1600 0.1700 379,000 +0.01(+3.03%)
Feb 12, 2018 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Feb 09, 2018 0.1400 0.1650 0.1400 0.1450 604,000 +0.00(+3.57%)
Feb 07, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 06, 2018 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Feb 05, 2018 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+0.00%)
Feb 02, 2018 0.1500 0.1500 0.1400 0.1400 185,350 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.