Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sable Resources Ltd (TSV: SAE )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 5, 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, 2019 0.1250 0.1400 0.1250 0.1400 69,000 +0.00(+0.00%)
Apr 29, 2019 0.1250 0.1400 0.1250 0.1400 12,750 +0.02(+12.00%)
Apr 26, 2019 0.1400 0.1400 0.1250 0.1250 29,500 -0.01(-3.85%)
Apr 25, 2019 0.1300 0.1300 0.1300 0.1300 23,499 +0.01(+4.00%)
Apr 24, 2019 0.1250 0.1250 0.1250 0.1250 59,000 -0.01(-3.85%)
Apr 23, 2019 0.1300 0.1300 0.1200 0.1300 133,900 -0.01(-3.70%)
Apr 22, 2019 0.1450 0.1450 0.1350 0.1350 29,535 -0.01(-6.90%)
Apr 18, 2019 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Apr 17, 2019 0.1400 0.1400 0.1200 0.1300 477,000 -0.01(-7.14%)
Apr 15, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 12, 2019 0.1500 0.1500 0.1400 0.1400 96,499 -0.00(-3.45%)
Apr 11, 2019 0.1500 0.1500 0.1450 0.1450 53,000 -0.01(-3.33%)
Apr 10, 2019 0.1500 0.1500 0.1500 0.1500 30,000 +0.01(+3.45%)
Apr 09, 2019 0.1450 0.1500 0.1450 0.1450 77,500 +0.00(+3.57%)
Apr 08, 2019 0.1400 0.1450 0.1400 0.1400 20,999 +0.00(+0.00%)
Apr 05, 2019 0.1450 0.1450 0.1400 0.1400 110,500 -0.01(-6.67%)
Apr 04, 2019 0.1500 0.1500 0.1500 0.1500 21,500 +0.01(+3.45%)
Apr 03, 2019 0.1450 0.1450 0.1450 0.1450 128,200 +0.00(+0.00%)
Apr 02, 2019 0.1500 0.1500 0.1400 0.1450 90,500 -0.01(-3.33%)
Apr 01, 2019 0.1500 0.1550 0.1500 0.1500 152,750 -0.01(-3.23%)
Mar 29, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Mar 28, 2019 0.1450 0.1550 0.1450 0.1550 27,500 +0.01(+6.90%)
Mar 27, 2019 0.1400 0.1450 0.1400 0.1450 49,499 +0.00(+0.00%)
Mar 26, 2019 0.1450 0.1450 0.1450 0.1450 41,000 -0.01(-6.45%)
Mar 25, 2019 0.1500 0.1550 0.1450 0.1550 115,300 +0.00(+0.00%)
Mar 22, 2019 0.1600 0.1600 0.1550 0.1550 92,000 +0.00(+0.00%)
Mar 21, 2019 0.1450 0.1600 0.1450 0.1550 212,000 +0.01(+3.33%)
Mar 20, 2019 0.1500 0.1500 0.1500 0.1500 10,559 +0.00(+0.00%)
Mar 19, 2019 0.1600 0.1600 0.1500 0.1500 120,700 -0.01(-6.25%)
Mar 18, 2019 0.1500 0.1650 0.1500 0.1600 289,300 -0.01(-3.03%)
Mar 15, 2019 0.1500 0.1650 0.1500 0.1650 25,500 +0.02(+10.00%)
Mar 14, 2019 0.1600 0.1600 0.1500 0.1500 137,022 -0.01(-6.25%)
Mar 13, 2019 0.1600 0.1600 0.1600 0.1600 500 -0.01(-8.57%)
Mar 12, 2019 0.1550 0.1750 0.1550 0.1750 103,000 +0.01(+9.37%)
Mar 11, 2019 0.1600 0.1600 0.1500 0.1600 251,000 +0.01(+3.23%)
Mar 08, 2019 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
Mar 07, 2019 0.1550 0.1600 0.1550 0.1550 40,100 +0.00(+0.00%)
Mar 06, 2019 0.1650 0.1650 0.1550 0.1550 100,000 -0.01(-3.13%)
Mar 05, 2019 0.1500 0.1650 0.1500 0.1600 284,900 +0.01(+6.67%)
Mar 04, 2019 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Mar 01, 2019 0.1500 0.1550 0.1500 0.1500 129,841 +0.00(+0.00%)
Feb 28, 2019 0.1500 0.1550 0.1450 0.1500 119,800 +0.01(+7.14%)
Feb 27, 2019 0.1450 0.1500 0.1400 0.1400 64,000 -0.00(-3.45%)
Feb 26, 2019 0.1450 0.1450 0.1400 0.1450 41,000 +0.01(+7.41%)
Feb 25, 2019 0.1450 0.1500 0.1350 0.1350 174,000 -0.01(-10.00%)
Feb 22, 2019 0.1450 0.1500 0.1450 0.1500 47,500 +0.00(+0.00%)
Feb 21, 2019 0.1500 0.1550 0.1500 0.1500 120,400 -0.01(-3.23%)
Feb 20, 2019 0.1700 0.1700 0.1500 0.1550 188,000 +0.01(+3.33%)
Feb 19, 2019 0.1400 0.1550 0.1400 0.1500 167,066 +0.01(+3.45%)
Feb 15, 2019 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Feb 14, 2019 0.1700 0.1750 0.1650 0.1650 99,265 +0.00(+0.00%)
Feb 13, 2019 0.1700 0.1700 0.1650 0.1650 7,900 -0.01(-5.71%)
Feb 12, 2019 0.1800 0.1800 0.1700 0.1750 18,000 +0.00(+0.00%)
Feb 11, 2019 0.1800 0.1800 0.1700 0.1750 93,000 -0.01(-2.78%)
Feb 08, 2019 0.1800 0.1900 0.1800 0.1800 83,500 -0.02(-10.00%)
Feb 06, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 05, 2019 0.1850 0.2150 0.1800 0.1900 310,500 +0.01(+5.56%)
Feb 04, 2019 0.1750 0.1850 0.1700 0.1800 15,500 +0.01(+2.86%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.