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 (%)
Sep 30, 2020 0.1650 0.1850 0.1650 0.1850 101,794 +0.02(+12.12%)
Sep 29, 2020 0.1650 0.1650 0.1600 0.1650 33,250 +0.01(+3.13%)
Sep 28, 2020 0.1700 0.1750 0.1600 0.1600 386,500 +0.00(+0.00%)
Sep 25, 2020 0.1750 0.1750 0.1600 0.1600 157,041 -0.01(-8.57%)
Sep 24, 2020 0.1650 0.1850 0.1650 0.1750 132,959 +0.02(+12.90%)
Sep 23, 2020 0.1700 0.1700 0.1550 0.1550 221,400 -0.02(-13.89%)
Sep 22, 2020 0.1900 0.1900 0.1700 0.1800 212,146 +0.01(+2.86%)
Sep 21, 2020 0.1800 0.1900 0.1750 0.1750 370,042 -0.02(-7.89%)
Sep 18, 2020 0.1950 0.1950 0.1850 0.1900 40,000 +0.00(+0.00%)
Sep 17, 2020 0.1950 0.1950 0.1900 0.1900 314,417 -0.01(-2.56%)
Sep 16, 2020 0.2000 0.2150 0.1900 0.1950 566,850 +0.01(+2.63%)
Sep 15, 2020 0.2300 0.2400 0.1900 0.1900 1,791,549 -0.03(-13.64%)
Sep 14, 2020 0.1550 0.2200 0.1550 0.2200 2,065,245 +0.07(+46.67%)
Sep 11, 2020 0.1550 0.1550 0.1500 0.1500 36,345 -0.01(-3.23%)
Sep 10, 2020 0.1500 0.1600 0.1500 0.1550 295,100 -0.01(-3.13%)
Sep 09, 2020 0.1500 0.1600 0.1500 0.1600 646,000 +0.01(+6.67%)
Sep 08, 2020 0.1450 0.1600 0.1450 0.1500 84,848 +0.01(+7.14%)
Sep 04, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 03, 2020 0.1600 0.1600 0.1350 0.1400 700,300 -0.01(-9.68%)
Sep 02, 2020 0.1600 0.1600 0.1550 0.1550 67,000 -0.01(-3.13%)
Sep 01, 2020 0.1600 0.1600 0.1500 0.1600 79,502 +0.00(+0.00%)
Aug 31, 2020 0.1550 0.1600 0.1500 0.1600 295,765 +0.01(+3.23%)
Aug 28, 2020 0.1550 0.1550 0.1500 0.1550 287,100 +0.00(+0.00%)
Aug 27, 2020 0.1600 0.1600 0.1500 0.1550 138,050 -0.01(-3.13%)
Aug 26, 2020 0.1650 0.1650 0.1550 0.1600 175,499 -0.01(-3.03%)
Aug 25, 2020 0.1600 0.1650 0.1550 0.1650 123,500 +0.01(+3.13%)
Aug 24, 2020 0.1750 0.1750 0.1500 0.1600 190,366 -0.01(-3.03%)
Aug 21, 2020 0.1600 0.1700 0.1600 0.1650 244,301 +0.02(+13.79%)
Aug 20, 2020 0.1550 0.1550 0.1450 0.1450 168,100 -0.01(-6.45%)
Aug 19, 2020 0.1750 0.1750 0.1500 0.1550 303,830 -0.02(-11.43%)
Aug 18, 2020 0.1750 0.1750 0.1700 0.1750 227,590 +0.01(+6.06%)
Aug 17, 2020 0.1700 0.1850 0.1650 0.1650 1,167,353 +0.01(+3.13%)
Aug 14, 2020 0.1650 0.1650 0.1600 0.1600 295,090 -0.01(-3.03%)
Aug 13, 2020 0.1600 0.1750 0.1550 0.1650 569,653 +0.00(+0.00%)
Aug 12, 2020 0.1550 0.1850 0.1550 0.1650 1,182,208 +0.02(+10.00%)
Aug 10, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Aug 07, 2020 0.1350 0.1350 0.1200 0.1300 281,600 -0.01(-3.70%)
Aug 06, 2020 0.1350 0.1350 0.1300 0.1350 166,500 -0.01(-3.57%)
Aug 05, 2020 0.1350 0.1500 0.1350 0.1400 154,989 +0.00(+0.00%)
Aug 04, 2020 0.1350 0.1400 0.1350 0.1400 305,389 +0.01(+3.70%)
Jul 31, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 30, 2020 0.1350 0.1350 0.1250 0.1250 255,500 -0.01(-7.41%)
Jul 29, 2020 0.1450 0.1500 0.1350 0.1350 688,470 -0.01(-3.57%)
Jul 28, 2020 0.1200 0.1450 0.1150 0.1400 1,491,400 +0.04(+33.33%)
Jul 27, 2020 0.1000 0.1100 0.1000 0.1050 208,686 +0.00(+5.00%)
Jul 24, 2020 0.1050 0.1100 0.1000 0.1000 44,000 -0.00(-4.76%)
Jul 23, 2020 0.1000 0.1050 0.1000 0.1050 180,000 +0.01(+10.53%)
Jul 22, 2020 0.1000 0.1000 0.0950 0.0950 478,000 +0.00(+0.00%)
Jul 21, 2020 0.0950 0.1050 0.0950 0.0950 430,950 +0.01(+5.56%)
Jul 20, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 17, 2020 0.0950 0.0950 0.0900 0.0900 159,500 +0.00(+0.00%)
Jul 16, 2020 0.0900 0.0900 0.0900 0.0900 20,999 -0.01(-5.26%)
Jul 15, 2020 0.1000 0.1000 0.0950 0.0950 18,000 -0.01(-5.00%)
Jul 13, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 10, 2020 0.0850 0.0950 0.0850 0.0900 236,069 +0.00(+5.88%)
Jul 09, 2020 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Jul 08, 2020 0.0900 0.0900 0.0900 0.0900 201,000 -0.01(-5.26%)
Jul 07, 2020 0.0950 0.0950 0.0950 0.0950 524,189 +0.00(+0.00%)
Jul 06, 2020 0.0950 0.0950 0.0950 0.0950 209,000 +0.00(+0.00%)
Jul 03, 2020 0.0900 0.1050 0.0900 0.0950 229,000 +0.01(+5.56%)
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.