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

Solar Alliance Energy Inc (OP: SAENF )

0.0383 -0.0003 (-0.78%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 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 0.0578 0.0578 0.0540 0.0540 255 +0.01(+35.00%)
Apr 26, 2019 0.0400 0.0400 0.0400 0 -0.02(-30.56%)
Apr 25, 2019 0.0580 0.0580 0.0476 0.0576 123,150 -0.00(-0.69%)
Apr 24, 2019 0.0570 0.0580 0.0570 0.0580 272,666 +0.00(+0.00%)
Apr 23, 2019 0.0580 0.0580 0.0580 0.0580 56,000 +0.01(+13.28%)
Apr 18, 2019 0.0512 0.0512 0.0512 0.0512 100 -0.00(-3.40%)
Apr 16, 2019 0.0530 0.0530 0.0530 0 +0.00(+4.74%)
Apr 15, 2019 0.0506 0.0506 0.0506 0.0506 4,166 +0.00(+1.20%)
Apr 12, 2019 0.0360 0.0500 0.0360 0.0500 415,700 +0.00(+0.00%)
Apr 11, 2019 0.0450 0.0506 0.0450 0.0500 9,000 +0.01(+13.64%)
Apr 10, 2019 0.0440 0.0440 0.0440 0.0440 900 +0.00(+2.33%)
Apr 09, 2019 0.0430 0.0430 0.0430 0.0430 200 -0.02(-25.86%)
Apr 08, 2019 0.0580 0.0580 0.0580 0.0580 90,000 +0.00(+5.45%)
Apr 05, 2019 0.0598 0.0598 0.0430 0.0550 4,100 -0.00(-8.18%)
Apr 04, 2019 0.0600 0.0600 0.0599 0.0599 2,500 +0.01(+25.84%)
Apr 03, 2019 0.0505 0.0620 0.0475 0.0476 42,340 -0.00(-6.67%)
Apr 02, 2019 0.0564 0.0564 0.0510 0.0510 7,750 -0.01(-17.34%)
Apr 01, 2019 0.0617 0.0617 0.0617 0.0617 700 -0.01(-11.86%)
Mar 29, 2019 0.0690 0.0700 0.0670 0.0700 12,500 -0.01(-12.50%)
Mar 28, 2019 0.0911 0.0911 0.0770 0.0800 72,575 +0.01(+11.11%)
Mar 27, 2019 0.0800 0.0870 0.0700 0.0720 33,720 +0.02(+35.85%)
Mar 26, 2019 0.0585 0.0600 0.0470 0.0530 88,460 +0.03(+150.00%)
Mar 25, 2019 0.0212 0.0212 0.0212 0.0212 1,300 +0.00(+11.58%)
Mar 21, 2019 0.0190 0.0190 0.0190 0 -0.01(-32.14%)
Mar 20, 2019 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-3.45%)
Mar 19, 2019 0.0303 0.0303 0.0280 0.0290 18,153 -0.00(-9.37%)
Mar 18, 2019 0.0320 0.0320 0.0320 0.0320 200 +0.00(+6.67%)
Mar 15, 2019 0.0170 0.0300 0.0170 0.0300 600 +0.01(+46.34%)
Mar 14, 2019 0.0205 0.0205 0.0205 0.0205 300 -0.00(-19.29%)
Mar 12, 2019 0.0254 0.0254 0.0254 0 +0.01(+75.17%)
Mar 11, 2019 0.0166 0.0166 0.0145 0.0145 250 -0.01(-34.09%)
Mar 05, 2019 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Mar 04, 2019 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
Mar 01, 2019 0.0285 0.0285 0.0250 0.0250 1,300 +0.01(+66.67%)
Feb 20, 2019 0.0150 0.0150 0.0150 0 -0.02(-50.17%)
Feb 14, 2019 0.0301 0.0301 0.0301 0 -0.00(-6.52%)
Feb 13, 2019 0.0169 0.0322 0.0169 0.0322 1,500 +0.01(+54.81%)
Feb 06, 2019 0.0208 0.0208 0.0208 0 +0.00(+0.00%)
Jan 31, 2019 0.0208 0.0208 0.0208 0 -0.01(-30.67%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 89,000 +0.01(+45.63%)
Jan 25, 2019 0.0206 0.0206 0.0206 0 +0.00(+3.00%)
Jan 18, 2019 0.0200 0.0200 0.0200 0 +0.00(+5.26%)
Jan 16, 2019 0.0190 0.0190 0.0190 0 -0.01(-39.10%)
Jan 15, 2019 0.0193 0.0312 0.0193 0.0312 6,425 +0.01(+67.74%)
Jan 14, 2019 0.0275 0.0290 0.0186 0.0186 12,400 -0.01(-38.00%)
Jan 09, 2019 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Jan 07, 2019 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Jan 04, 2019 0.0130 0.0130 0.0130 0.0130 1,200 -0.00(-13.33%)
Dec 31, 2018 0.0150 0.0150 0.0150 0 -0.00(-7.98%)
Dec 27, 2018 0.0163 0.0163 0.0163 0 -0.00(-18.50%)
Dec 24, 2018 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Dec 21, 2018 0.0165 0.0165 0.0160 0.0160 2,700 -0.00(-5.88%)
Dec 20, 2018 0.0170 0.0170 0.0170 0.0170 100 -0.01(-41.18%)
Dec 19, 2018 0.0289 0.0289 0.0289 0.0289 403 +0.01(+31.36%)
Dec 12, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 07, 2018 0.0220 0.0220 0.0220 0 -0.00(-4.35%)
Dec 06, 2018 0.0230 0.0230 0.0230 0.0230 1,140 -0.01(-34.29%)
Dec 04, 2018 0.0350 0.0350 0.0350 0.0350 300 +0.00(+2.94%)
Nov 30, 2018 0.0340 0.0340 0.0340 0 +0.01(+70.00%)
Nov 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 19, 2018 0.0200 0.0200 0.0200 0 -0.01(-37.30%)
Nov 16, 2018 0.0230 0.0319 0.0230 0.0319 6,000 -0.00(-8.86%)
Nov 15, 2018 0.0244 0.0350 0.0207 0.0350 10,500 +0.01(+42.86%)
Nov 12, 2018 0.0245 0.0245 0.0245 0 -0.01(-23.44%)
Nov 08, 2018 0.0320 0.0320 0.0320 0 +0.01(+53.11%)
Nov 07, 2018 0.0209 0.0209 0.0209 0.0209 166 -0.01(-36.67%)
Nov 06, 2018 0.0330 0.0330 0.0330 0.0330 100 -0.00(-8.33%)
Nov 05, 2018 0.0360 0.0360 0.0360 0.0360 6,800 -0.00(-0.83%)
Nov 02, 2018 0.0300 0.0363 0.0265 0.0363 3,500 +0.00(+13.79%)
Nov 01, 2018 0.0346 0.0346 0.0319 0.0319 5,700 +0.01(+47.69%)
Oct 31, 2018 0.0216 0.0216 0.0216 0.0216 2,900 -0.01(-25.52%)
Oct 29, 2018 0.0290 0.0290 0.0290 0 -0.00(-9.09%)
Oct 25, 2018 0.0319 0.0319 0.0319 0 +0.01(+45.66%)
Oct 24, 2018 0.0350 0.0350 0.0219 0.0219 17,350 -0.01(-36.52%)
Oct 23, 2018 0.0345 0.0345 0.0345 0.0345 100 +0.00(+4.55%)
Oct 22, 2018 0.0359 0.0400 0.0330 0.0330 8,458 -0.00(-1.49%)
Oct 19, 2018 0.0360 0.0360 0.0335 0.0335 14,200 -0.00(-3.18%)
Oct 18, 2018 0.0346 0.0346 0.0346 0.0346 11,400 +0.01(+64.76%)
Oct 16, 2018 0.0210 0.0210 0.0210 0.0210 200 -0.01(-36.36%)
Oct 12, 2018 0.0330 0.0330 0.0330 0 +0.01(+44.10%)
Oct 11, 2018 0.0330 0.0365 0.0229 0.0229 34,100 -0.00(-0.43%)
Oct 10, 2018 0.0230 0.0230 0.0230 0.0230 7,500 -0.00(-4.17%)
Oct 05, 2018 0.0240 0.0240 0.0240 0 +0.00(+20.00%)
Oct 02, 2018 0.0200 0.0200 0.0200 0 -0.02(-45.95%)
Oct 01, 2018 0.0370 0.0370 0.0370 0.0370 100 +0.01(+38.58%)
Sep 28, 2018 0.0267 0.0267 0.0267 0.0267 100 -0.00(-11.00%)
Sep 27, 2018 0.0220 0.0300 0.0210 0.0300 50,473 -0.01(-16.43%)
Sep 26, 2018 0.0359 0.0359 0.0359 0.0359 280 +0.01(+49.58%)
Sep 25, 2018 0.0240 0.0240 0.0240 0.0240 5,000 +0.00(+0.00%)
Sep 21, 2018 0.0240 0.0240 0.0240 0 -0.00(-11.11%)
Sep 20, 2018 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+0.00%)
Sep 19, 2018 0.0250 0.0350 0.0213 0.0270 26,810 -0.00(-10.00%)
Sep 18, 2018 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Sep 13, 2018 0.0300 0.0300 0.0300 0 -0.01(-24.81%)
Sep 12, 2018 0.0249 0.0404 0.0249 0.0399 5,500 +0.01(+45.62%)
Sep 11, 2018 0.0400 0.0400 0.0265 0.0274 2,880 -0.01(-16.97%)
Sep 10, 2018 0.0330 0.0330 0.0330 0.0330 5,000 -0.00(-10.81%)
Sep 06, 2018 0.0370 0.0370 0.0370 0 -0.00(-2.89%)
Sep 04, 2018 0.0381 0.0381 0.0381 0 -0.00(-4.75%)
Aug 31, 2018 0.0400 0.0400 0.0400 0 +0.01(+48.15%)
Aug 30, 2018 0.0370 0.0370 0.0270 0.0270 6,000 -0.01(-30.23%)
Aug 28, 2018 0.0387 0.0387 0.0387 0 -0.00(-3.25%)
Aug 27, 2018 0.0380 0.0400 0.0380 0.0400 4,100 +0.00(+8.11%)
Aug 24, 2018 0.0370 0.0370 0.0370 0.0370 1,000 -0.00(-3.65%)
Aug 23, 2018 0.0390 0.0400 0.0384 0.0384 1,800 +0.01(+42.22%)
Aug 17, 2018 0.0270 0.0270 0.0270 0 -0.01(-27.03%)
Aug 16, 2018 0.0370 0.0370 0.0370 0.0370 3,000 -0.00(-5.13%)
Aug 15, 2018 0.0381 0.0390 0.0381 0.0390 3,675 -0.00(-11.36%)
Aug 13, 2018 0.0440 0.0440 0.0440 0 -0.00(-0.23%)
Aug 09, 2018 0.0441 0.0441 0.0441 0 +0.01(+19.19%)
Aug 08, 2018 0.0400 0.0400 0.0370 0.0370 18,970 -0.01(-15.72%)
Aug 07, 2018 0.0410 0.0440 0.0410 0.0439 6,300 +0.00(+7.07%)
Aug 02, 2018 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Aug 01, 2018 0.0400 0.0400 0.0400 0.0400 11,245 -0.00(-8.88%)
Jul 26, 2018 0.0439 0.0439 0.0439 0 -0.00(-6.60%)
Jul 23, 2018 0.0470 0.0470 0.0470 0 +0.01(+16.05%)
Jul 20, 2018 0.0405 0.0405 0.0405 0.0405 3,000 +0.00(+10.96%)
Jul 19, 2018 0.0440 0.0440 0.0365 0.0365 9,000 -0.01(-17.05%)
Jul 18, 2018 0.0428 0.0440 0.0428 0.0440 13,000 +0.00(+10.00%)
Jul 17, 2018 0.0400 0.0400 0.0400 0.0400 1,510 +0.00(+9.59%)
Jul 16, 2018 0.0365 0.0365 0.0365 0.0365 3,000 -0.01(-22.34%)
Jul 12, 2018 0.0470 0.0470 0.0470 1 -0.00(-6.00%)
Jul 11, 2018 0.0365 0.0500 0.0365 0.0500 5,100 +0.00(+8.93%)
Jul 10, 2018 0.0440 0.0459 0.0350 0.0459 17,950 +0.00(+2.00%)
Jul 09, 2018 0.0365 0.0365 0.0365 0.0450 22,435 -0.00(-6.25%)
Jul 06, 2018 0.0470 0.0500 0.0470 0.0480 101,000 -0.00(-3.23%)
Jul 05, 2018 0.0458 0.0510 0.0369 0.0496 53,033 +0.01(+22.17%)
Jul 03, 2018 0.0406 0.0406 0.0406 0 -0.01(-15.42%)
Jun 29, 2018 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Jun 28, 2018 0.0453 0.0509 0.0426 0.0500 143,300 +0.01(+25.00%)
Jun 26, 2018 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
Jun 25, 2018 0.0451 0.0500 0.0425 0.0425 16,538 -0.00(-8.01%)
Jun 22, 2018 0.0462 0.0462 0.0462 0.0462 3,850 +0.01(+37.50%)
Jun 21, 2018 0.0453 0.0453 0.0326 0.0336 2,200 -0.01(-23.64%)
Jun 20, 2018 0.0440 0.0440 0.0440 0.0440 12,000 -0.00(-4.35%)
Jun 19, 2018 0.0454 0.0460 0.0454 0.0460 800 +0.00(+4.55%)
Jun 18, 2018 0.0395 0.0474 0.0320 0.0440 40,000 -0.00(-5.78%)
Jun 15, 2018 0.0470 0.0429 0.0467 55,923 -0.00(-0.64%)
Jun 14, 2018 0.0480 0.0480 0.0433 0.0470 91,877 -0.00(-2.25%)
Jun 13, 2018 0.0481 0.0481 0.0481 0.0481 1,000 +0.00(+0.17%)
Jun 12, 2018 0.0480 0.0480 0.0480 0.0480 600 -0.00(-0.21%)
Jun 11, 2018 0.0345 0.0481 0.0345 0.0481 20,600 +0.00(+0.42%)
Jun 08, 2018 0.0479 0.0479 0.0479 0.0479 6,000 -0.00(-0.46%)
Jun 07, 2018 0.0481 0.0481 0.0481 0.0481 300 +0.01(+21.21%)
Jun 05, 2018 0.0397 0.0397 0.0397 0 -0.00(-9.77%)
Jun 04, 2018 0.0445 0.0445 0.0440 0.0440 7,300 +0.00(+3.29%)
Jun 01, 2018 0.0444 0.0444 0.0426 0.0426 7,000 +0.00(+6.50%)
May 31, 2018 0.0450 0.0481 0.0400 0.0400 4,700 -0.01(-14.35%)
May 30, 2018 0.0490 0.0515 0.0467 0.0467 43,412 -0.00(-3.71%)
May 29, 2018 0.0510 0.0510 0.0485 0.0485 2,651 +0.00(+3.19%)
May 25, 2018 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
May 24, 2018 0.0470 0.0470 0.0470 0.0470 1,000 -0.00(-5.24%)
May 17, 2018 0.0496 0.0496 0.0496 0 +0.00(+0.00%)
May 16, 2018 0.0496 0.0496 0.0496 0.0496 1,000 -0.01(-17.33%)
May 14, 2018 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
May 09, 2018 0.0570 0.0570 0.0570 0 -0.00(-1.37%)
May 08, 2018 0.0578 0.0578 0.0578 0.0578 217 +0.00(+1.39%)
May 07, 2018 0.0520 0.0570 0.0481 0.0570 2,675 +0.00(+0.00%)
May 04, 2018 0.0570 0.0570 0.0570 0.0570 500 +0.00(+0.00%)
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.