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

Sabre Gold Mines Corp (OP: SGLDF )

0.0811 +0.0016 (+2.01%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 28, 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 08, 2018 0.5500 0.5500 0.5500 0 +0.08(+15.79%)
May 07, 2018 0.4750 0.4750 0.4750 0.4750 100 +0.00(+0.00%)
May 04, 2018 0.4000 0.4750 0.4000 0.4750 7,587 +0.00(+0.00%)
May 03, 2018 0.5500 0.5500 0.2370 0.4750 800 +0.17(+58.33%)
May 02, 2018 0.3000 0.3000 0.3000 0.3000 121 -0.25(-45.45%)
Apr 26, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 16, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 12, 2018 0.5500 0.5500 0.5500 0 +0.25(+83.33%)
Apr 11, 2018 0.3000 0.3000 0.3000 0.3000 150 -0.30(-50.00%)
Mar 16, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 15, 2018 0.4500 0.6000 0.4500 0.6000 3,700 +0.15(+33.33%)
Mar 14, 2018 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Mar 09, 2018 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Mar 08, 2018 0.5076 0.5076 0.4350 0.4350 15,100 +0.00(+0.00%)
Mar 07, 2018 0.3675 0.4350 0.3675 0.4350 600 +0.00(+0.00%)
Mar 05, 2018 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Mar 02, 2018 0.4200 0.4350 0.4200 0.4350 12,000 +0.02(+3.57%)
Mar 01, 2018 0.3000 0.4200 0.3000 0.4200 11,200 +0.00(+0.00%)
Feb 27, 2018 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Feb 23, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.02%)
Feb 12, 2018 0.4099 0.4099 0.4099 0 -0.01(-2.38%)
Jan 26, 2018 0.4199 0.4199 0.4199 0 +0.01(+1.45%)
Jan 23, 2018 0.4139 0.4139 0.4139 0 +0.02(+4.07%)
Jan 22, 2018 0.3973 0.3977 0.3973 0.3977 200 +0.02(+4.69%)
Jan 19, 2018 0.3389 0.3799 0.3000 0.3799 32,700 +0.01(+1.63%)
Jan 16, 2018 0.3738 0.3738 0.3738 0 -0.05(-10.98%)
Jan 12, 2018 0.4199 0.4199 0.4199 0 +0.08(+24.64%)
Jan 11, 2018 0.2400 0.3369 0.2400 0.3369 1,100 -0.00(-0.88%)
Jan 08, 2018 0.3399 0.3399 0.3399 0 +0.02(+7.60%)
Jan 05, 2018 0.1950 0.3159 0.1950 0.3159 341 +0.00(+1.28%)
Jan 03, 2018 0.3119 0.3119 0.3119 0 +0.02(+6.47%)
Jan 02, 2018 0.1611 0.2929 0.1611 0.2929 1,631 -0.03(-10.66%)
Dec 28, 2017 0.3279 0.3279 0.3279 0 -0.01(-2.09%)
Dec 27, 2017 0.3370 0.3957 0.1610 0.3349 25,700 -0.07(-17.49%)
Dec 21, 2017 0.4059 0.4059 0.4059 0 +0.01(+3.31%)
Dec 20, 2017 0.3929 0.3929 0.3929 0.3929 155 +0.14(+57.16%)
Dec 19, 2017 0.2881 0.3033 0.2500 0.2500 29,900 -0.15(-36.71%)
Dec 11, 2017 0.3950 0.3950 0.3950 60 +0.00(+0.00%)
Dec 06, 2017 0.3950 0.3950 0.3950 0 +0.12(+42.04%)
Dec 05, 2017 0.2781 0.2781 0.2781 0.2781 500 -0.12(-29.59%)
Dec 01, 2017 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Nov 29, 2017 0.3950 0.3950 0.3950 0 +0.00(+0.03%)
Nov 20, 2017 0.3949 0.3949 0.3949 0 +0.00(+0.00%)
Nov 03, 2017 0.3949 0.3949 0.3949 0 +0.00(+0.00%)
Oct 24, 2017 0.3949 0.3949 0.3949 50 +0.00(+0.00%)
Oct 23, 2017 0.3110 0.3949 0.3110 0.3949 1,342 +0.00(+0.00%)
Oct 19, 2017 0.3949 0.3949 0.3949 0 +0.04(+12.04%)
Oct 18, 2017 0.3080 0.3524 0.3080 0.3524 13,515 -0.05(-11.89%)
Oct 17, 2017 0.3535 0.4000 0.3535 0.4000 211 +0.08(+23.76%)
Oct 16, 2017 0.3232 0.3232 0.3232 0.3232 2,551 -0.13(-28.34%)
Sep 27, 2017 0.4510 0.4510 0.4510 0 +0.07(+18.51%)
Sep 26, 2017 0.3182 0.3805 0.3182 0.3805 390 -0.07(-15.43%)
Sep 25, 2017 0.4421 0.4500 0.4421 0.4500 400 -0.01(-1.10%)
Sep 19, 2017 0.4550 0.4550 0.4550 0 -0.00(-0.66%)
Sep 11, 2017 0.4580 0.4580 0.4580 0 -0.03(-6.32%)
Sep 01, 2017 0.4889 0.4889 0.4889 0 +0.03(+6.28%)
Aug 25, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 17, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 15, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 27, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 24, 2017 0.4600 0.4600 0.4600 0 +0.05(+13.44%)
Jul 21, 2017 0.4020 0.4055 0.4020 0.4055 1,100 -0.05(-11.85%)
Jul 10, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 05, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 03, 2017 0.4600 0.4600 0.4600 0.4600 41 +0.00(+0.00%)
Jun 30, 2017 0.4600 0.4600 0.4600 41 +0.00(+0.00%)
Jun 29, 2017 0.4600 0.4600 0.4600 0.4600 910 -0.01(-3.16%)
Jun 20, 2017 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Jun 19, 2017 0.4700 0.4700 0.4700 0.4700 2,200 +0.01(+1.51%)
Jun 15, 2017 0.4630 0.4630 0.4630 0 +0.03(+7.67%)
Jun 14, 2017 0.4300 0.4300 0.4300 0.4300 847 -0.03(-7.49%)
Jun 13, 2017 0.4400 0.4750 0.4400 0.4648 5,110 +0.04(+10.67%)
Jun 09, 2017 0.4200 0.4200 0.4200 0 +0.01(+2.34%)
Jun 08, 2017 0.4104 0.4104 0.4104 0.4104 1,000 -0.03(-7.11%)
Jun 05, 2017 0.4418 0.4418 0.4418 0 -0.02(-3.83%)
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.