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

Sabre Gold Mines Corp (OP: SGLDF )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Dec 31, 2021 0.0503 0.0554 0.0503 0.0512 137,200 -0.00(-6.91%)
Dec 30, 2021 0.0503 0.0648 0.0503 0.0550 211,590 +0.00(+9.34%)
Dec 29, 2021 0.0540 0.0540 0.0503 0.0503 74,912 -0.00(-6.85%)
Dec 28, 2021 0.0500 0.0563 0.0500 0.0540 56,700 +0.00(+7.57%)
Dec 27, 2021 0.0510 0.0590 0.0452 0.0502 487,041 -0.00(-5.28%)
Dec 23, 2021 0.0500 0.0546 0.0450 0.0530 159,183 +0.00(+5.37%)
Dec 22, 2021 0.0510 0.0514 0.0500 0.0503 62,070 +0.00(+0.20%)
Dec 21, 2021 0.0450 0.0507 0.0450 0.0502 280,465 +0.00(+1.21%)
Dec 20, 2021 0.0490 0.0500 0.0488 0.0496 108,916 -0.00(-3.50%)
Dec 17, 2021 0.0521 0.0543 0.0490 0.0514 328,155 -0.00(-6.88%)
Dec 16, 2021 0.0526 0.0552 0.0526 0.0552 103,820 +0.01(+10.40%)
Dec 15, 2021 0.0543 0.0543 0.0500 0.0500 90,777 +0.00(+0.00%)
Dec 14, 2021 0.0469 0.0557 0.0469 0.0500 361,785 -0.00(-9.09%)
Dec 13, 2021 0.0486 0.0553 0.0486 0.0550 289,114 +0.00(+7.84%)
Dec 10, 2021 0.0520 0.0557 0.0500 0.0510 212,336 -0.00(-8.11%)
Dec 09, 2021 0.0538 0.0590 0.0509 0.0555 336,147 +0.00(+4.72%)
Dec 08, 2021 0.0530 0.0549 0.0490 0.0530 433,373 +0.00(+0.00%)
Dec 07, 2021 0.0514 0.0549 0.0506 0.0530 38,767 +0.00(+4.13%)
Dec 06, 2021 0.0500 0.0551 0.0465 0.0509 234,450 +0.00(+1.60%)
Dec 03, 2021 0.0530 0.0570 0.0500 0.0501 562,096 -0.00(-5.47%)
Dec 02, 2021 0.0497 0.0558 0.0497 0.0530 104,093 -0.00(-4.33%)
Dec 01, 2021 0.0568 0.0570 0.0554 0.0554 18,151 -0.00(-2.81%)
Nov 30, 2021 0.0547 0.0570 0.0504 0.0570 264,557 +0.00(+4.59%)
Nov 29, 2021 0.0533 0.0545 0.0506 0.0545 1,096,344 -0.00(-0.91%)
Nov 24, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 23, 2021 0.0543 0.0599 0.0543 0.0550 702,944 -0.00(-6.14%)
Nov 22, 2021 0.0590 0.0615 0.0575 0.0586 494,189 -0.00(-7.28%)
Nov 19, 2021 0.0600 0.0632 0.0580 0.0632 3,853 +0.00(+4.46%)
Nov 18, 2021 0.0580 0.0605 0.0604 0.0605 254,358 -0.00(-4.57%)
Nov 17, 2021 0.0650 0.0675 0.0622 0.0634 953,145 -0.00(-6.21%)
Nov 16, 2021 0.0674 0.0679 0.0633 0.0676 125,721 -0.00(-0.59%)
Nov 15, 2021 0.0650 0.0680 0.0638 0.0680 67,498 +0.00(+6.58%)
Nov 12, 2021 0.0624 0.0680 0.0624 0.0638 25,420 -0.00(-6.04%)
Nov 11, 2021 0.0626 0.0680 0.0626 0.0679 133,099 +0.00(+1.34%)
Nov 10, 2021 0.0711 0.0670 128,202 -0.00(-2.62%)
Nov 09, 2021 0.0610 0.0691 0.0603 0.0688 234,365 -0.00(-0.43%)
Nov 08, 2021 0.0640 0.0691 0.0630 0.0691 140,280 +0.00(+0.14%)
Nov 05, 2021 0.0640 0.0730 0.0630 0.0690 75,290 +0.00(+7.48%)
Nov 04, 2021 0.0800 0.0800 0.0621 0.0642 349,608 -0.01(-10.96%)
Nov 03, 2021 0.0707 0.0724 0.0655 0.0721 21,745 -0.00(-0.69%)
Nov 02, 2021 0.0685 0.0750 0.0685 0.0726 73,335 -0.00(-0.82%)
Nov 01, 2021 0.0726 0.0733 0.0687 0.0732 114,320 -0.00(-4.69%)
Oct 29, 2021 0.0766 0.0768 0.0690 0.0768 143,794 +0.00(+4.63%)
Oct 28, 2021 0.0720 0.0810 0.0720 0.0734 89,500 -0.00(-4.68%)
Oct 27, 2021 0.0765 0.0770 0.0725 0.0770 119,748 +0.00(+5.34%)
Oct 26, 2021 0.0768 0.0731 131,772 +0.00(+2.24%)
Oct 25, 2021 0.0810 0.0810 0.0712 0.0715 420,914 -0.01(-7.50%)
Oct 22, 2021 0.0730 0.0775 0.0730 0.0773 157,500 -0.00(-0.39%)
Oct 21, 2021 0.0770 0.0810 0.0730 0.0776 72,934 -0.00(-4.90%)
Oct 20, 2021 0.0795 0.0816 0.0750 0.0816 562,151 +0.00(+2.64%)
Oct 19, 2021 0.0764 0.0795 0.0764 0.0795 24,252 +0.00(+0.00%)
Oct 18, 2021 0.0824 0.0824 0.0762 0.0795 380,444 +0.00(+0.63%)
Oct 15, 2021 0.0760 0.0795 0.0748 0.0790 77,350 +0.00(+2.73%)
Oct 14, 2021 0.0749 0.0770 0.0731 0.0769 132,330 +0.00(+2.53%)
Oct 13, 2021 0.0767 0.0767 0.0749 0.0750 57,280 -0.00(-1.32%)
Oct 12, 2021 0.0722 0.0762 0.0700 0.0760 49,956 +0.01(+8.57%)
Oct 11, 2021 0.0680 0.0700 0.0662 0.0700 197,660 +0.00(+2.64%)
Oct 08, 2021 0.0680 0.0790 0.0680 0.0682 98,339 -0.01(-8.21%)
Oct 07, 2021 0.0790 0.0790 0.0716 0.0743 28,075 -0.00(-3.51%)
Oct 06, 2021 0.0700 0.0770 0.0680 0.0770 129,137 +0.00(+2.67%)
Oct 05, 2021 0.0700 0.0790 0.0675 0.0750 25,128 -0.00(-1.06%)
Oct 04, 2021 0.0671 0.0795 0.0671 0.0758 28,570 +0.01(+8.29%)
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.