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 )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 22, 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, 2021 0.3000 0.3000 0.2900 0.2950 225,888 -0.01(-1.67%)
Apr 29, 2021 0.3050 0.3050 0.2900 0.3000 60,950 -0.02(-6.25%)
Apr 28, 2021 0.3100 0.3200 0.2950 0.3200 170,350 +0.01(+3.23%)
Apr 27, 2021 0.3050 0.3150 0.2850 0.3100 393,474 +0.01(+1.64%)
Apr 26, 2021 0.2800 0.3100 0.2800 0.3050 259,606 +0.02(+8.93%)
Apr 23, 2021 0.2800 0.3000 0.2550 0.2800 630,145 +0.01(+3.70%)
Apr 22, 2021 0.2650 0.2800 0.2650 0.2700 385,068 +0.01(+1.89%)
Apr 21, 2021 0.2650 0.2650 0.2600 0.2650 57,059 +0.01(+3.92%)
Apr 20, 2021 0.2650 0.2650 0.2550 0.2550 62,100 -0.01(-1.92%)
Apr 19, 2021 0.2750 0.2750 0.2550 0.2600 87,117 -0.02(-5.45%)
Apr 16, 2021 0.2700 0.2750 0.2600 0.2750 343,492 +0.01(+3.77%)
Apr 15, 2021 0.2500 0.2700 0.2500 0.2650 91,475 +0.03(+10.42%)
Apr 14, 2021 0.2650 0.2650 0.2400 0.2400 421,414 -0.03(-9.43%)
Apr 13, 2021 0.2600 0.2650 0.2600 0.2650 63,283 +0.01(+1.92%)
Apr 12, 2021 0.2650 0.2650 0.2600 0.2600 117,127 +0.01(+1.96%)
Apr 09, 2021 0.2650 0.2650 0.2550 0.2550 82,600 -0.01(-3.77%)
Apr 08, 2021 0.2650 0.2700 0.2600 0.2650 150,979 +0.00(+0.00%)
Apr 07, 2021 0.2500 0.2650 0.2450 0.2650 223,644 +0.00(+0.00%)
Apr 06, 2021 0.2500 0.2700 0.2500 0.2650 1,055,994 +0.03(+12.77%)
Apr 05, 2021 0.2200 0.2350 0.2200 0.2350 396,473 +0.01(+6.82%)
Apr 01, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Mar 31, 2021 0.2150 0.2200 0.2100 0.2150 180,800 -0.01(-2.27%)
Mar 30, 2021 0.2300 0.2300 0.2200 0.2200 125,589 -0.01(-2.22%)
Mar 29, 2021 0.2500 0.2500 0.2250 0.2250 519,687 -0.02(-10.00%)
Mar 26, 2021 0.2400 0.2500 0.2350 0.2500 201,900 +0.02(+6.38%)
Mar 25, 2021 0.2300 0.2350 0.2300 0.2350 95,000 +0.00(+2.17%)
Mar 24, 2021 0.2200 0.2350 0.2200 0.2300 25,058 +0.01(+2.22%)
Mar 23, 2021 0.2400 0.2600 0.2250 0.2250 294,232 -0.02(-10.00%)
Mar 22, 2021 0.2500 0.2550 0.2450 0.2500 174,150 +0.00(+0.00%)
Mar 19, 2021 0.2600 0.2600 0.2500 0.2500 123,655 +0.01(+2.04%)
Mar 18, 2021 0.2600 0.2600 0.2450 0.2450 579,289 -0.02(-5.77%)
Mar 17, 2021 0.2450 0.2600 0.2350 0.2600 430,139 +0.02(+8.33%)
Mar 16, 2021 0.2500 0.2500 0.2350 0.2400 375,575 +0.01(+2.13%)
Mar 15, 2021 0.2200 0.2500 0.2100 0.2350 261,126 +0.03(+14.63%)
Mar 12, 2021 0.2050 0.2150 0.2050 0.2050 140,579 -0.01(-2.38%)
Mar 11, 2021 0.2200 0.2200 0.2050 0.2100 133,650 -0.01(-4.55%)
Mar 10, 2021 0.2250 0.2250 0.2100 0.2200 148,551 +0.00(+0.00%)
Mar 09, 2021 0.2100 0.2200 0.2100 0.2200 95,500 +0.02(+10.00%)
Mar 08, 2021 0.2200 0.2300 0.2000 0.2000 279,093 -0.01(-4.76%)
Mar 05, 2021 0.1950 0.2200 0.1950 0.2100 268,391 +0.00(+0.00%)
Mar 04, 2021 0.2250 0.2300 0.2000 0.2100 491,413 -0.01(-4.55%)
Mar 03, 2021 0.2250 0.2450 0.2100 0.2200 388,526 +0.00(+0.00%)
Mar 02, 2021 0.2100 0.2300 0.1900 0.2200 713,175 +0.01(+2.33%)
Mar 01, 2021 0.2450 0.2450 0.2150 0.2150 482,173 -0.02(-8.51%)
Feb 26, 2021 0.2400 0.2400 0.2300 0.2350 152,440 -0.02(-6.00%)
Feb 25, 2021 0.2500 0.2500 0.2400 0.2500 175,773 +0.00(+0.00%)
Feb 24, 2021 0.2650 0.2650 0.2400 0.2500 126,866 +0.01(+2.04%)
Feb 23, 2021 0.2500 0.2600 0.2450 0.2450 115,320 -0.01(-3.92%)
Feb 22, 2021 0.2450 0.2650 0.2400 0.2550 659,065 +0.02(+6.25%)
Feb 19, 2021 0.2300 0.2450 0.2250 0.2400 248,257 +0.01(+4.35%)
Feb 18, 2021 0.2300 0.2400 0.2250 0.2300 184,352 -0.01(-4.17%)
Feb 17, 2021 0.2350 0.2400 0.2300 0.2400 112,050 +0.01(+4.35%)
Feb 16, 2021 0.2400 0.2450 0.2300 0.2300 190,179 +0.00(+0.00%)
Feb 12, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Feb 11, 2021 0.2500 0.2500 0.2150 0.2350 528,851 -0.02(-6.00%)
Feb 10, 2021 0.2550 0.2550 0.2450 0.2500 114,348 +0.00(+0.00%)
Feb 09, 2021 0.2600 0.2650 0.2500 0.2500 292,861 -0.01(-3.85%)
Feb 08, 2021 0.2600 0.2700 0.2500 0.2600 310,124 +0.02(+8.33%)
Feb 05, 2021 0.2350 0.2600 0.2300 0.2400 367,513 +0.01(+4.35%)
Feb 04, 2021 0.2350 0.2400 0.2300 0.2300 101,100 -0.01(-4.17%)
Feb 03, 2021 0.2500 0.2600 0.2400 0.2400 133,249 +0.00(+0.00%)
Feb 02, 2021 0.2500 0.2550 0.2350 0.2400 341,319 -0.02(-5.88%)
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.