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

Sabre Gold Mines Corp (OP: SGLDF )

0.1002 -0.0005 (-0.50%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.0967 0.1002 0.0967 0.1002 2,735 -0.00(-0.50%)
Jun 05, 2024 0.1007 0 -0.00(-4.10%)
Jun 04, 2024 0.1050 0.1050 0.1030 0.1050 9,176 +0.00(+0.00%)
May 31, 2024 0.1050 5 +0.01(+6.06%)
May 28, 2024 0.0990 0 -0.00(-3.60%)
May 24, 2024 0.1050 0.1050 0.1027 0.1027 20,252 +0.00(+0.10%)
May 23, 2024 0.1008 0.1026 0.1008 0.1026 11,159 +0.00(+2.60%)
May 22, 2024 0.1025 0.1025 0.1000 0.1000 16,000 -0.00(-3.38%)
May 21, 2024 0.1050 0.1050 0.1035 0.1035 733 -0.00(-1.43%)
May 20, 2024 0.1000 0.1050 0.1000 0.1050 2,642 +0.00(+3.04%)
May 17, 2024 0.1019 0.1019 0.1019 0.1019 9,020 -0.00(-2.11%)
May 15, 2024 0.1041 8 +0.00(+4.10%)
May 14, 2024 0.1005 0.1005 0.0960 0.1000 7,089 -0.01(-11.03%)
May 10, 2024 0.1124 0 -0.00(-4.10%)
May 07, 2024 0.1172 13 -0.00(-1.51%)
May 02, 2024 0.1190 0 +0.00(+0.76%)
May 01, 2024 0.1181 0.1181 0.1181 0.1181 4,047 +0.01(+10.37%)
Apr 25, 2024 0.1070 0 -0.03(-20.27%)
Apr 23, 2024 0.1342 0 +0.01(+9.82%)
Apr 22, 2024 0.1222 0.1222 0.1222 0.1222 1,000 -0.01(-5.93%)
Apr 19, 2024 0.1299 0.1299 0.1299 0.1299 3,585 +0.00(+1.88%)
Apr 17, 2024 0.1275 50 -0.00(-2.67%)
Apr 12, 2024 0.1310 0 +0.00(+2.34%)
Apr 11, 2024 0.1330 0.1330 0.1225 0.1280 45,403 +0.00(+1.35%)
Apr 09, 2024 0.1263 5 +0.02(+15.98%)
Apr 08, 2024 0.1000 0.1212 0.1000 0.1089 57,139 +0.01(+15.85%)
Apr 05, 2024 0.0974 0.0979 0.0936 0.0940 5,919 -0.01(-11.07%)
Apr 04, 2024 0.0950 0.1057 0.0945 0.1057 36,550 +0.01(+13.78%)
Apr 03, 2024 0.0921 0.0929 0.0921 0.0929 1,619 +0.00(+3.34%)
Apr 02, 2024 0.0870 0.0904 0.0868 0.0899 13,016 +0.01(+13.37%)
Apr 01, 2024 0.0829 0.0850 0.0760 0.0793 55,294 +0.00(+0.00%)
Mar 28, 2024 0.0793 0.0793 0.0793 0.0793 330 +0.00(+0.63%)
Mar 27, 2024 0.0764 0.0788 0.0764 0.0788 3,135 +0.01(+7.95%)
Mar 26, 2024 0.0730 0.0757 0.0730 0.0730 1,464 -0.00(-0.95%)
Mar 25, 2024 0.0737 0.0737 0.0737 0.0737 2,850 -0.00(-4.53%)
Mar 22, 2024 0.0772 0.0772 0.0772 0.0772 8,300 -0.01(-9.39%)
Mar 21, 2024 0.0759 0.0852 0.0759 0.0852 450 +0.00(+0.35%)
Mar 18, 2024 0.0849 539 +0.00(+0.24%)
Mar 15, 2024 0.0800 0.0847 0.0800 0.0847 9,835 -0.00(-0.70%)
Mar 14, 2024 0.0853 0.0853 0.0853 0.0853 10,002 +0.01(+6.76%)
Mar 13, 2024 0.0816 0.0816 0.0799 0.0799 9,801 +0.01(+7.68%)
Mar 11, 2024 0.0742 58 -0.00(-2.50%)
Mar 07, 2024 0.0761 56 -0.00(-5.82%)
Mar 05, 2024 0.0808 0 +0.01(+21.69%)
Mar 04, 2024 0.0664 0.0664 0.0664 0.0664 330 +0.00(+5.73%)
Mar 01, 2024 0.0589 0.0628 0.0589 0.0628 1,915 +0.00(+0.16%)
Feb 29, 2024 0.0704 0.0704 0.0627 0.0627 27,638 -0.01(-10.43%)
Feb 27, 2024 0.0700 0 +0.01(+10.06%)
Feb 26, 2024 0.0636 0.0636 0.0636 0.0636 1,049 -0.00(-2.15%)
Feb 23, 2024 0.0650 0.0650 0.0617 0.0650 49,000 -0.00(-1.52%)
Feb 21, 2024 0.0660 25 -0.00(-6.25%)
Feb 16, 2024 0.0704 30 +0.00(+2.47%)
Feb 15, 2024 0.0677 0.0688 0.0677 0.0687 26,404 +0.00(+5.69%)
Feb 14, 2024 0.0650 0.0650 0.0650 0.0650 10,004 -0.01(-8.84%)
Feb 12, 2024 0.0713 128 +0.00(+0.99%)
Feb 08, 2024 0.0706 0 +0.00(+1.88%)
Feb 07, 2024 0.0706 0.0706 0.0693 0.0693 25,330 -0.00(-1.70%)
Feb 06, 2024 0.0705 0.0705 0.0705 0.0705 10,640 -0.00(-4.86%)
Feb 05, 2024 0.0741 0.0741 0.0741 0.0741 2,000 +0.00(+1.79%)
Feb 01, 2024 0.0728 2 +0.00(+0.00%)
Jan 31, 2024 0.0745 0.0745 0.0727 0.0728 9,642 -0.00(-1.36%)
Jan 30, 2024 0.0738 0.0750 0.0738 0.0738 22,764 -0.00(-1.60%)
Jan 29, 2024 0.0748 0.0765 0.0748 0.0750 2,566 -0.00(-2.22%)
Jan 26, 2024 0.0772 0.0772 0.0767 0.0767 12,764 +0.00(+1.19%)
Jan 23, 2024 0.0758 0 -0.00(-3.44%)
Jan 22, 2024 0.0800 0.0800 0.0780 0.0785 11,572 -0.00(-1.88%)
Jan 17, 2024 0.0800 2 +0.00(+0.00%)
Jan 16, 2024 0.0900 0.0900 0.0800 0.0800 57,889 -0.01(-14.53%)
Jan 12, 2024 0.0936 0.0936 0.0936 0.0936 10,500 +0.00(+1.52%)
Jan 11, 2024 0.0922 0.0922 0.0922 0.0922 2,092 +0.00(+2.44%)
Jan 10, 2024 0.0900 0.0900 0.0900 0.0900 1,133 -0.00(-3.43%)
Jan 09, 2024 0.0992 0.0992 0.0932 0.0932 6,000 -0.00(-1.89%)
Jan 08, 2024 0.1040 0.1115 0.0950 0.0950 2,910 -0.01(-10.04%)
Jan 05, 2024 0.0976 0.1056 0.0976 0.1056 20,560 +0.01(+8.20%)
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.