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 (%)
May 31, 2017 0.3444 0.3490 0.3444 0.3490 5,700 +0.01(+2.05%)
May 30, 2017 0.3800 0.3800 0.3040 0.3420 2,690 -0.04(-10.00%)
May 26, 2017 0.3800 0.3800 0.3800 0.3800 2,631 +0.00(+0.00%)
May 25, 2017 0.3800 0.3800 0.3700 0.3800 1,200 +0.00(+0.00%)
May 22, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 10, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 08, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 02, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 01, 2017 0.3800 0.3800 0.3800 0.3800 800 +0.00(+0.00%)
Apr 26, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Apr 18, 2017 0.3800 0.3800 0.3800 0 -0.07(-15.20%)
Apr 17, 2017 0.4481 0.4481 0.4481 0.4481 100 +0.07(+17.92%)
Apr 13, 2017 0.3800 0.3800 0.3600 0.3800 11,600 +0.02(+5.56%)
Apr 06, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 04, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 30, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 27, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 24, 2017 0.3169 0.3600 0.3169 0.3600 200 +0.00(+0.00%)
Mar 23, 2017 0.3050 0.3600 0.3050 0.3600 300 +0.01(+2.86%)
Mar 22, 2017 0.3125 0.3600 0.3125 0.3500 370 -0.01(-2.78%)
Mar 21, 2017 0.3152 0.3600 0.3152 0.3600 813 +0.03(+7.66%)
Mar 10, 2017 0.3344 0.3344 0.3344 0 -0.04(-10.83%)
Mar 06, 2017 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Feb 13, 2017 0.3750 0.3750 0.3750 0 -0.02(-5.06%)
Feb 10, 2017 0.3436 0.3950 0.3436 0.3950 970 +0.04(+10.34%)
Jan 31, 2017 0.3580 0.3580 0.3580 0 +0.01(+3.17%)
Jan 30, 2017 0.3010 0.3470 0.3010 0.3470 400 -0.00(-0.23%)
Jan 13, 2017 0.3478 0.3478 0.3478 0 -0.01(-2.03%)
Jan 11, 2017 0.3550 0.3550 0.3550 0 -0.05(-11.25%)
Jan 09, 2017 0.4000 0.4000 0.4000 0 +0.02(+4.99%)
Dec 30, 2016 0.3810 0.3810 0.3810 0 -0.03(-7.88%)
Dec 22, 2016 0.4136 0.4136 0.4136 0 +0.00(+0.49%)
Dec 21, 2016 0.3270 0.4116 0.3270 0.4116 200 -0.01(-2.23%)
Dec 20, 2016 0.3494 0.4210 0.3494 0.4210 900 +0.01(+2.04%)
Dec 16, 2016 0.4126 0.4126 0.4126 0 +0.07(+19.52%)
Dec 15, 2016 0.3452 0.3452 0.3452 0.3452 900 -0.08(-18.32%)
Dec 14, 2016 0.3800 0.4226 0.3392 0.4226 3,600 -0.00(-0.35%)
Dec 07, 2016 0.4241 0.4241 0.4241 0 +0.01(+1.48%)
Dec 06, 2016 0.3800 0.4179 0.3800 0.4179 400 +0.00(+0.14%)
Dec 01, 2016 0.4173 0.4173 0.4173 80 +0.01(+2.63%)
Nov 29, 2016 0.4066 0.4066 0.4066 0 -0.04(-9.64%)
Nov 18, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.58%)
Nov 17, 2016 0.3940 0.4430 0.3940 0.4430 300 -0.01(-1.56%)
Nov 01, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Oct 31, 2016 0.3080 0.4400 0.3080 0.4400 665 -0.01(-2.22%)
Oct 26, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 21, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 19, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Oct 12, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 11, 2016 0.4000 0.4400 0.4000 0.4400 5,100 -0.01(-2.22%)
Oct 05, 2016 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Oct 03, 2016 0.4700 0.4700 0.4700 0 +0.02(+3.52%)
Sep 30, 2016 0.4540 0.4540 0.4540 0.4540 0 +0.00(+0.00%)
Sep 29, 2016 0.4161 0.4540 0.4161 0.4540 700 -0.01(-1.94%)
Sep 28, 2016 0.4550 0.4630 0.4550 0.4630 270 -0.01(-1.49%)
Sep 27, 2016 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Sep 19, 2016 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Sep 12, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 25, 2016 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 23, 2016 0.4900 0.4900 0.4900 0 +0.01(+1.66%)
Aug 19, 2016 0.4820 0.4820 0.4820 0 -0.02(-3.60%)
Aug 18, 2016 0.4500 0.5000 0.4500 0.5000 441 +0.00(+0.00%)
Aug 11, 2016 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Aug 10, 2016 0.4000 0.4900 0.4000 0.4900 5,338 -0.01(-2.00%)
Aug 01, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 29, 2016 0.3200 0.5000 0.3200 0.5000 349 +0.00(+0.00%)
Jul 27, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 19, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 18, 2016 0.4100 0.5000 0.4100 0.5000 590 +0.00(+0.00%)
Jul 13, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 11, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 08, 2016 0.5000 0.5000 0.5000 0.5000 100 +0.01(+2.04%)
Jul 07, 2016 0.3537 0.5000 0.3100 0.4900 2,500 -0.01(-2.00%)
Jul 05, 2016 0.5000 0.5000 0.5000 0.5000 105 +0.03(+6.38%)
Jul 01, 2016 0.4700 0.4700 0.4700 0 +0.12(+34.29%)
Jun 30, 2016 0.3500 0.3500 0.3500 0.3500 5,000 -0.17(-32.69%)
Jun 23, 2016 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jun 22, 2016 0.5000 0.5000 0.5000 0.5000 140 -0.01(-1.96%)
Jun 20, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jun 17, 2016 0.5200 0.5200 0.5200 0.5200 2,400 +0.00(+0.00%)
Jun 15, 2016 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jun 10, 2016 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Jun 03, 2016 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jun 02, 2016 0.5000 0.5100 0.4000 0.5100 900 +0.16(+45.71%)
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.