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

Sabre Gold Mines Corp (OP: SGLDF )

0.1035 -0.0015 (-1.43%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 21, 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 29, 2022 0.0509 0.0519 0.0500 0.0519 149,126 +0.00(+4.01%)
Apr 28, 2022 0.0500 0.0511 0.0485 0.0499 84,450 +0.00(+2.89%)
Apr 27, 2022 0.0500 0.0514 0.0485 0.0485 74,167 -0.00(-3.00%)
Apr 26, 2022 0.0507 0.0517 0.0500 0.0500 42,178 -0.00(-4.03%)
Apr 25, 2022 0.0509 0.0522 0.0501 0.0521 27,800 -0.00(-6.13%)
Apr 22, 2022 0.0552 0.0560 0.0521 0.0555 248,250 +0.00(+1.28%)
Apr 21, 2022 0.0570 0.0583 0.0548 0.0548 74,995 -0.00(-5.19%)
Apr 20, 2022 0.0565 0.0606 0.0565 0.0578 61,140 +0.00(+7.04%)
Apr 19, 2022 0.0555 0.0568 0.0540 0.0540 399,993 -0.00(-5.59%)
Apr 18, 2022 0.0584 0.0584 0.0555 0.0572 124,178 -0.00(-3.05%)
Apr 14, 2022 0.0600 0.0600 0.0590 0.0590 46,600 -0.00(-1.50%)
Apr 13, 2022 0.0550 0.0602 0.0550 0.0599 210,716 +0.00(+3.28%)
Apr 12, 2022 0.0542 0.0580 0.0542 0.0580 82,900 +0.01(+12.62%)
Apr 11, 2022 0.0530 0.0570 0.0504 0.0515 56,408 +0.00(+1.78%)
Apr 08, 2022 0.0490 0.0506 0.0488 0.0506 45,325 +0.00(+4.33%)
Apr 07, 2022 0.0485 0.0504 0.0485 0.0485 37,522 -0.00(-0.61%)
Apr 06, 2022 0.0481 0.0488 0.0480 0.0488 37,002 -0.00(-6.15%)
Apr 05, 2022 0.0520 0.0520 0.0520 0.0520 20,000 -0.00(-1.52%)
Apr 04, 2022 0.0520 0.0528 0.0520 0.0528 102,000 +0.00(+5.18%)
Apr 01, 2022 0.0480 0.0520 0.0480 0.0502 19,300 -0.00(-5.28%)
Mar 31, 2022 0.0480 0.0530 0.0480 0.0530 18,031 +0.00(+10.42%)
Mar 30, 2022 0.0499 0.0500 0.0440 0.0480 172,650 +0.00(+0.00%)
Mar 29, 2022 0.0513 0.0513 0.0480 0.0480 545,250 -0.00(-4.00%)
Mar 28, 2022 0.0470 0.0504 0.0470 0.0500 41,000 -0.00(-3.85%)
Mar 25, 2022 0.0492 0.0520 0.0473 0.0520 140,456 +0.00(+0.00%)
Mar 24, 2022 0.0524 0.0524 0.0478 0.0520 161,240 +0.00(+1.96%)
Mar 23, 2022 0.0495 0.0524 0.0454 0.0510 639,677 -0.00(-1.16%)
Mar 22, 2022 0.0510 0.0516 0.0450 0.0516 550,633 -0.00(-6.18%)
Mar 21, 2022 0.0550 0.0550 0.0476 0.0550 381,122 +0.01(+12.70%)
Mar 18, 2022 0.0515 0.0550 0.0476 0.0488 528,713 -0.00(-5.06%)
Mar 17, 2022 0.0514 0.0514 0.0473 0.0514 62,892 -0.00(-0.96%)
Mar 16, 2022 0.0498 0.0519 0.0475 0.0519 15,000 +0.00(+0.39%)
Mar 15, 2022 0.0493 0.0517 0.0481 0.0517 31,000 +0.00(+4.66%)
Mar 14, 2022 0.0517 0.0520 0.0494 0.0494 91,161 -0.00(-2.56%)
Mar 11, 2022 0.0512 0.0517 0.0466 0.0507 192,649 -0.00(-0.59%)
Mar 10, 2022 0.0504 0.0510 0.0465 0.0510 67,742 +0.00(+8.74%)
Mar 09, 2022 0.0468 0.0506 0.0468 0.0469 287,090 -0.01(-9.63%)
Mar 08, 2022 0.0507 0.0545 0.0506 0.0519 90,418 -0.00(-5.12%)
Mar 07, 2022 0.0512 0.0550 0.0497 0.0547 428,610 +0.00(+3.99%)
Mar 04, 2022 0.0552 0.0560 0.0499 0.0526 394,870 +0.00(+4.99%)
Mar 03, 2022 0.0501 0.0552 0.0501 0.0501 20,181 +0.00(+5.47%)
Mar 02, 2022 0.0543 0.0563 0.0474 0.0475 79,000 -0.01(-13.48%)
Mar 01, 2022 0.0550 0.0562 0.0529 0.0549 89,964 +0.00(+9.58%)
Feb 28, 2022 0.0500 0.0564 0.0492 0.0501 314,603 +0.00(+0.20%)
Feb 25, 2022 0.0500 0.0520 0.0500 0.0500 354,050 +0.00(+3.09%)
Feb 24, 2022 0.0510 0.0600 0.0485 0.0485 126,124 -0.00(-3.00%)
Feb 23, 2022 0.0538 0.0580 0.0500 0.0500 706,079 -0.01(-13.79%)
Feb 22, 2022 0.0432 0.0601 0.0432 0.0580 164,702 +0.01(+13.73%)
Feb 18, 2022 0.0510 0 -0.00(-0.20%)
Feb 17, 2022 0.0492 0.0580 0.0492 0.0511 150,949 -0.00(-0.20%)
Feb 16, 2022 0.0508 0.0525 0.0463 0.0512 161,126 -0.00(-0.78%)
Feb 15, 2022 0.0511 0.0516 0.0507 0.0516 137,531 +0.00(+9.09%)
Feb 14, 2022 0.0471 0.0476 0.0470 0.0473 43,155 -0.00(-0.42%)
Feb 11, 2022 0.0411 0.0479 0.0411 0.0475 40,706 -0.00(-1.45%)
Feb 10, 2022 0.0445 0.0482 0.0445 0.0482 252,168 +0.00(+0.84%)
Feb 09, 2022 0.0450 0.0478 0.0424 0.0478 122,243 +0.00(+3.02%)
Feb 08, 2022 0.0450 0.0470 0.0450 0.0464 46,450 -0.00(-2.11%)
Feb 07, 2022 0.0433 0.0478 0.0433 0.0474 422,800 +0.00(+10.75%)
Feb 04, 2022 0.0425 0.0432 0.0425 0.0428 44,000 -0.00(-3.17%)
Feb 03, 2022 0.0499 0.0429 0.0442 161,311 -0.01(-11.60%)
Feb 02, 2022 0.0433 0.0500 0.0433 0.0500 40,032 +0.00(+10.86%)
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.