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, 2022 0.0446 0.0451 0.0446 0.0451 6,450 -0.00(-6.04%)
May 27, 2022 0.0471 0.0480 0.0471 0.0480 23,425 +0.00(+0.21%)
May 26, 2022 0.0429 0.0479 0.0429 0.0479 2,251 +0.00(+7.88%)
May 25, 2022 0.0438 0.0467 0.0400 0.0444 164,451 +0.00(+6.22%)
May 24, 2022 0.0440 0.0440 0.0418 0.0418 139,000 +0.00(+5.29%)
May 23, 2022 0.0408 0.0450 0.0397 0.0397 121,000 -0.00(-9.15%)
May 20, 2022 0.0438 0.0438 0.0400 0.0437 216,505 +0.00(+1.39%)
May 19, 2022 0.0411 0.0470 0.0411 0.0431 48,812 +0.00(+0.23%)
May 18, 2022 0.0412 0.0430 0.0412 0.0430 20,655 +0.00(+3.61%)
May 17, 2022 0.0428 0.0435 0.0412 0.0415 34,923 -0.01(-10.94%)
May 16, 2022 0.0475 0.0475 0.0425 0.0466 16,300 +0.00(+4.95%)
May 13, 2022 0.0497 0.0497 0.0424 0.0444 12,183 -0.00(-5.33%)
May 12, 2022 0.0510 0.0510 0.0469 0.0469 2,500 +0.00(+5.16%)
May 11, 2022 0.0500 0.0500 0.0446 0.0446 46,361 -0.00(-4.50%)
May 10, 2022 0.0424 0.0480 0.0413 0.0467 202,354 +0.00(+1.52%)
May 09, 2022 0.0476 0.0476 0.0425 0.0460 84,222 -0.00(-5.74%)
May 06, 2022 0.0495 0.0500 0.0470 0.0488 134,390 +0.00(+3.83%)
May 05, 2022 0.0470 0.0470 0.0470 0.0470 45,000 -0.00(-4.86%)
May 04, 2022 0.0459 0.0505 0.0432 0.0494 113,636 +0.00(+5.78%)
May 03, 2022 0.0510 0.0510 0.0467 0.0467 113,298 -0.00(-6.60%)
May 02, 2022 0.0495 0.0501 0.0478 0.0500 262,530 -0.00(-3.66%)
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%)
Feb 01, 2022 0.0448 0.0451 0.0420 0.0451 38,875 +0.00(+0.22%)
Jan 31, 2022 0.0475 0.0480 0.0423 0.0450 46,517 -0.00(-4.05%)
Jan 28, 2022 0.0431 0.0471 0.0412 0.0469 251,998 +0.00(+4.22%)
Jan 27, 2022 0.0431 0.0500 0.0431 0.0450 77,000 -0.00(-4.86%)
Jan 26, 2022 0.0480 0.0500 0.0471 0.0473 153,548 -0.00(-8.86%)
Jan 25, 2022 0.0514 0.0525 0.0450 0.0519 137,120 +0.00(+2.77%)
Jan 24, 2022 0.0512 0.0512 0.0450 0.0505 135,557 +0.00(+6.09%)
Jan 21, 2022 0.0522 0.0523 0.0476 0.0476 18,169 -0.00(-8.81%)
Jan 20, 2022 0.0492 0.0522 0.0492 0.0522 20,338 -0.00(-1.32%)
Jan 19, 2022 0.0501 0.0529 0.0471 0.0529 116,348 +0.00(+9.30%)
Jan 18, 2022 0.0567 0.0569 0.0479 0.0484 936,640 -0.01(-14.64%)
Jan 14, 2022 0.0567 0 -0.00(-0.53%)
Jan 13, 2022 0.0539 0.0570 0.0539 0.0570 23,139 +0.00(+8.57%)
Jan 12, 2022 0.0542 0.0542 0.0525 0.0525 1,421 -0.00(-5.58%)
Jan 11, 2022 0.0516 0.0580 0.0516 0.0556 41,050 +0.00(+0.91%)
Jan 10, 2022 0.0514 0.0560 0.0505 0.0551 149,726 +0.00(+3.77%)
Jan 07, 2022 0.0521 0.0531 0.0521 0.0531 34,376 +0.00(+5.15%)
Jan 05, 2022 0.0505 0.0505 0.0505 0 -0.00(-8.18%)
Jan 04, 2022 0.0507 0.0580 0.0507 0.0550 81,250 +0.00(+3.58%)
Jan 03, 2022 0.0580 0.0580 0.0505 0.0531 7,784 +0.00(+3.71%)
Dec 31, 2021 0.0503 0.0554 0.0503 0.0512 137,200 -0.00(-6.91%)
Dec 30, 2021 0.0503 0.0648 0.0503 0.0550 211,590 +0.00(+9.34%)
Dec 29, 2021 0.0540 0.0540 0.0503 0.0503 74,912 -0.00(-6.85%)
Dec 28, 2021 0.0500 0.0563 0.0500 0.0540 56,700 +0.00(+7.57%)
Dec 27, 2021 0.0510 0.0590 0.0452 0.0502 487,041 -0.00(-5.28%)
Dec 23, 2021 0.0500 0.0546 0.0450 0.0530 159,183 +0.00(+5.37%)
Dec 22, 2021 0.0510 0.0514 0.0500 0.0503 62,070 +0.00(+0.20%)
Dec 21, 2021 0.0450 0.0507 0.0450 0.0502 280,465 +0.00(+1.21%)
Dec 20, 2021 0.0490 0.0500 0.0488 0.0496 108,916 -0.00(-3.50%)
Dec 17, 2021 0.0521 0.0543 0.0490 0.0514 328,155 -0.00(-6.88%)
Dec 16, 2021 0.0526 0.0552 0.0526 0.0552 103,820 +0.01(+10.40%)
Dec 15, 2021 0.0543 0.0543 0.0500 0.0500 90,777 +0.00(+0.00%)
Dec 14, 2021 0.0469 0.0557 0.0469 0.0500 361,785 -0.00(-9.09%)
Dec 13, 2021 0.0486 0.0553 0.0486 0.0550 289,114 +0.00(+7.84%)
Dec 10, 2021 0.0520 0.0557 0.0500 0.0510 212,336 -0.00(-8.11%)
Dec 09, 2021 0.0538 0.0590 0.0509 0.0555 336,147 +0.00(+4.72%)
Dec 08, 2021 0.0530 0.0549 0.0490 0.0530 433,373 +0.00(+0.00%)
Dec 07, 2021 0.0514 0.0549 0.0506 0.0530 38,767 +0.00(+4.13%)
Dec 06, 2021 0.0500 0.0551 0.0465 0.0509 234,450 +0.00(+1.60%)
Dec 03, 2021 0.0530 0.0570 0.0500 0.0501 562,096 -0.00(-5.47%)
Dec 02, 2021 0.0497 0.0558 0.0497 0.0530 104,093 -0.00(-4.33%)
Dec 01, 2021 0.0568 0.0570 0.0554 0.0554 18,151 -0.00(-2.81%)
Nov 30, 2021 0.0547 0.0570 0.0504 0.0570 264,557 +0.00(+4.59%)
Nov 29, 2021 0.0533 0.0545 0.0506 0.0545 1,096,344 -0.00(-0.91%)
Nov 24, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 23, 2021 0.0543 0.0599 0.0543 0.0550 702,944 -0.00(-6.14%)
Nov 22, 2021 0.0590 0.0615 0.0575 0.0586 494,189 -0.00(-7.28%)
Nov 19, 2021 0.0600 0.0632 0.0580 0.0632 3,853 +0.00(+4.46%)
Nov 18, 2021 0.0580 0.0605 0.0604 0.0605 254,358 -0.00(-4.57%)
Nov 17, 2021 0.0650 0.0675 0.0622 0.0634 953,145 -0.00(-6.21%)
Nov 16, 2021 0.0674 0.0679 0.0633 0.0676 125,721 -0.00(-0.59%)
Nov 15, 2021 0.0650 0.0680 0.0638 0.0680 67,498 +0.00(+6.58%)
Nov 12, 2021 0.0624 0.0680 0.0624 0.0638 25,420 -0.00(-6.04%)
Nov 11, 2021 0.0626 0.0680 0.0626 0.0679 133,099 +0.00(+1.34%)
Nov 10, 2021 0.0711 0.0670 128,202 -0.00(-2.62%)
Nov 09, 2021 0.0610 0.0691 0.0603 0.0688 234,365 -0.00(-0.43%)
Nov 08, 2021 0.0640 0.0691 0.0630 0.0691 140,280 +0.00(+0.14%)
Nov 05, 2021 0.0640 0.0730 0.0630 0.0690 75,290 +0.00(+7.48%)
Nov 04, 2021 0.0800 0.0800 0.0621 0.0642 349,608 -0.01(-10.96%)
Nov 03, 2021 0.0707 0.0724 0.0655 0.0721 21,745 -0.00(-0.69%)
Nov 02, 2021 0.0685 0.0750 0.0685 0.0726 73,335 -0.00(-0.82%)
Nov 01, 2021 0.0726 0.0733 0.0687 0.0732 114,320 -0.00(-4.69%)
Oct 29, 2021 0.0766 0.0768 0.0690 0.0768 143,794 +0.00(+4.63%)
Oct 28, 2021 0.0720 0.0810 0.0720 0.0734 89,500 -0.00(-4.68%)
Oct 27, 2021 0.0765 0.0770 0.0725 0.0770 119,748 +0.00(+5.34%)
Oct 26, 2021 0.0768 0.0731 131,772 +0.00(+2.24%)
Oct 25, 2021 0.0810 0.0810 0.0712 0.0715 420,914 -0.01(-7.50%)
Oct 22, 2021 0.0730 0.0775 0.0730 0.0773 157,500 -0.00(-0.39%)
Oct 21, 2021 0.0770 0.0810 0.0730 0.0776 72,934 -0.00(-4.90%)
Oct 20, 2021 0.0795 0.0816 0.0750 0.0816 562,151 +0.00(+2.64%)
Oct 19, 2021 0.0764 0.0795 0.0764 0.0795 24,252 +0.00(+0.00%)
Oct 18, 2021 0.0824 0.0824 0.0762 0.0795 380,444 +0.00(+0.63%)
Oct 15, 2021 0.0760 0.0795 0.0748 0.0790 77,350 +0.00(+2.73%)
Oct 14, 2021 0.0749 0.0770 0.0731 0.0769 132,330 +0.00(+2.53%)
Oct 13, 2021 0.0767 0.0767 0.0749 0.0750 57,280 -0.00(-1.32%)
Oct 12, 2021 0.0722 0.0762 0.0700 0.0760 49,956 +0.01(+8.57%)
Oct 11, 2021 0.0680 0.0700 0.0662 0.0700 197,660 +0.00(+2.64%)
Oct 08, 2021 0.0680 0.0790 0.0680 0.0682 98,339 -0.01(-8.21%)
Oct 07, 2021 0.0790 0.0790 0.0716 0.0743 28,075 -0.00(-3.51%)
Oct 06, 2021 0.0700 0.0770 0.0680 0.0770 129,137 +0.00(+2.67%)
Oct 05, 2021 0.0700 0.0790 0.0675 0.0750 25,128 -0.00(-1.06%)
Oct 04, 2021 0.0671 0.0795 0.0671 0.0758 28,570 +0.01(+8.29%)
Oct 01, 2021 0.0800 0.0800 0.0664 0.0700 195,335 -0.01(-9.56%)
Sep 30, 2021 0.0772 0.0774 0.0711 0.0774 51,983 +0.00(+3.89%)
Sep 29, 2021 0.0772 0.0800 0.0745 0.0745 130,883 -0.00(-5.10%)
Sep 28, 2021 0.0650 0.0800 0.0650 0.0785 223,501 +0.01(+16.47%)
Sep 27, 2021 0.0799 0.0799 0.0670 0.0674 65,344 -0.01(-8.55%)
Sep 24, 2021 0.0722 0.0800 0.0685 0.0737 65,228 -0.01(-7.88%)
Sep 23, 2021 0.0800 0.0800 0.0760 0.0800 27,904 +0.00(+0.00%)
Sep 22, 2021 0.0740 0.0800 0.0705 0.0800 66,943 +0.00(+0.00%)
Sep 21, 2021 0.0860 0.0860 0.0743 0.0800 226,855 +0.00(+0.00%)
Sep 20, 2021 0.0850 0.0858 0.0760 0.0800 459,253 +0.00(+2.04%)
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.