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

Sabre Gold Mines Corp (OP: SGLDF )

0.1019 -0.0022 (-2.11%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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 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%)
Jan 02, 2024 0.0976 0 -0.01(-6.33%)
Dec 29, 2023 0.0982 0.1042 0.0945 0.1042 14,463 +0.02(+18.41%)
Dec 28, 2023 0.0880 0.0880 0.0880 0.0880 205 -0.01(-11.11%)
Dec 27, 2023 0.0947 0.0990 0.0947 0.0990 36,943 +0.00(+4.98%)
Dec 26, 2023 0.0800 0.0943 0.0800 0.0943 152,281 -0.00(-3.78%)
Dec 22, 2023 0.1000 0.1000 0.0922 0.0980 30,825 +0.00(+1.55%)
Dec 21, 2023 0.0840 0.0965 0.0840 0.0965 13,056 +0.01(+7.10%)
Dec 20, 2023 0.0883 0.0901 0.0883 0.0901 6,595 -0.01(-7.59%)
Dec 19, 2023 0.0987 0.0987 0.0975 0.0975 11,312 +0.00(+3.72%)
Dec 18, 2023 0.0969 0.0969 0.0940 0.0940 1,888 -0.00(-1.36%)
Dec 15, 2023 0.0899 0.0953 0.0830 0.0953 2,027 +0.00(+0.32%)
Dec 14, 2023 0.0950 0.1025 0.0929 0.0950 9,000 +0.01(+10.08%)
Dec 12, 2023 0.0863 0 -0.01(-9.92%)
Dec 11, 2023 0.0900 0.0958 0.0900 0.0958 1,200 +0.00(+0.00%)
Dec 08, 2023 0.1030 0.1030 0.0958 0.0958 61,317 -0.01(-10.30%)
Dec 04, 2023 0.1068 0 +0.00(+2.20%)
Dec 01, 2023 0.1045 0.1045 0.1000 0.1045 27,075 +0.01(+10.00%)
Nov 29, 2023 0.0950 0 +0.01(+7.59%)
Nov 28, 2023 0.0844 0.0883 0.0844 0.0883 77,021 +0.00(+4.50%)
Nov 27, 2023 0.0845 0.0845 0.0845 0.0845 776 +0.00(+0.12%)
Nov 24, 2023 0.0844 0.0844 0.0844 0.0844 158 +0.00(+1.81%)
Nov 22, 2023 0.0829 0.0829 0.0829 0.0829 2,847 +0.00(+3.62%)
Nov 21, 2023 0.0825 0.0825 0.0800 0.0800 12,021 -0.01(-8.57%)
Nov 17, 2023 0.0875 3,511 +0.00(+0.34%)
Nov 16, 2023 0.0872 0.0872 0.0872 0.0872 200 -0.00(-0.91%)
Nov 15, 2023 0.0921 0.0921 0.0861 0.0880 5,150 +0.00(+3.29%)
Nov 14, 2023 0.0839 0.0852 0.0839 0.0852 3,732 -0.00(-2.07%)
Nov 13, 2023 0.0870 0.0870 0.0870 0.0870 1,050 +0.01(+8.75%)
Nov 10, 2023 0.0800 0.0800 0.0800 0.0800 1,075 -0.00(-4.42%)
Nov 08, 2023 0.0837 4,062 -0.00(-1.99%)
Nov 07, 2023 0.0854 0.0854 0.0854 0.0854 214 -0.00(-2.51%)
Nov 06, 2023 0.0879 0.0879 0.0876 0.0876 5,266 +0.00(+1.74%)
Nov 03, 2023 0.0853 0.0861 0.0829 0.0861 21,032 +0.00(+3.86%)
Nov 02, 2023 0.0800 0.0829 0.0800 0.0829 2,967 +0.00(+3.62%)
Nov 01, 2023 0.0800 0.0800 0.0800 0.0800 15,500 +0.00(+0.00%)
Oct 31, 2023 0.0825 0.0825 0.0800 0.0800 105,173 -0.00(-1.84%)
Oct 30, 2023 0.0807 0.0815 0.0807 0.0815 250 -0.00(-5.56%)
Oct 27, 2023 0.0831 0.0863 0.0831 0.0863 4,170 +0.01(+7.88%)
Oct 26, 2023 0.0800 0.0800 0.0800 0.0800 333 +0.00(+0.00%)
Oct 24, 2023 0.0800 0 -0.01(-8.68%)
Oct 23, 2023 0.0888 0.0888 0.0876 0.0876 80,105 -0.01(-13.27%)
Oct 18, 2023 0.1010 0 +0.01(+15.17%)
Oct 17, 2023 0.0876 0.0950 0.0876 0.0877 20,600 -0.01(-7.68%)
Oct 16, 2023 0.0918 0.0950 0.0950 0.0950 3,860 +0.01(+6.74%)
Oct 13, 2023 0.0916 0.0916 0.0889 0.0890 63,079 -0.00(-2.52%)
Oct 12, 2023 0.0915 0.0925 0.0913 0.0913 18,075 -0.00(-0.22%)
Oct 11, 2023 0.0954 0.0958 0.0900 0.0915 5,083 +0.00(+0.00%)
Oct 10, 2023 0.1020 0.1020 0.0915 0.0915 3,120 +0.00(+0.00%)
Oct 09, 2023 0.0950 0.0950 0.0915 0.0915 1,200 +0.00(+2.23%)
Oct 06, 2023 0.0963 0.1050 0.0895 0.0895 27,883 +0.00(+0.56%)
Oct 05, 2023 0.0890 0.0890 0.0890 0.0890 22,088 -0.00(-3.26%)
Oct 04, 2023 0.1030 0.1030 0.0920 0.0920 50,000 -0.01(-10.68%)
Oct 03, 2023 0.1027 0.1050 0.1027 0.1030 22,300 -0.00(-1.90%)
Oct 02, 2023 0.0991 0.1050 0.0991 0.1050 4,475 +0.01(+9.49%)
Sep 29, 2023 0.0940 0.1050 0.0940 0.0959 67,376 -0.01(-12.02%)
Sep 28, 2023 0.1081 0.1090 0.1081 0.1090 27,000 -0.00(-0.82%)
Sep 26, 2023 0.1099 0 -0.00(-2.31%)
Sep 25, 2023 0.1125 0.1125 0.1125 0.1125 21,650 +0.00(+0.00%)
Sep 22, 2023 0.1125 0.1125 0.1125 0.1125 20,000 +0.00(+0.00%)
Sep 21, 2023 0.1125 0.1125 0.1125 0.1125 21,500 +0.00(+2.27%)
Sep 20, 2023 0.1125 0.1125 0.1100 0.1100 1,194 +0.00(+1.95%)
Sep 19, 2023 0.1100 0.1100 0.1079 0.1079 21,012 +0.00(+1.12%)
Sep 18, 2023 0.1081 0.1081 0.1032 0.1067 33,000 +0.00(+3.09%)
Sep 15, 2023 0.1035 0.1035 0.1035 0.1035 2,000 -0.00(-2.36%)
Sep 13, 2023 0.1060 0 +0.01(+6.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 11,685 +0.00(+1.94%)
Sep 11, 2023 0.0981 0.0981 0.0981 0.0981 175 -0.00(-4.29%)
Sep 08, 2023 0.1029 0.1029 0.0974 0.1025 18,000 +0.00(+2.50%)
Sep 07, 2023 0.0987 0.1000 0.0987 0.1000 22,458 +0.01(+9.05%)
Sep 05, 2023 0.0917 0 -0.00(-0.22%)
Sep 01, 2023 0.0919 0.0919 0.0919 0.0919 726 +0.00(+2.11%)
Aug 30, 2023 0.0900 21 -0.01(-6.74%)
Aug 29, 2023 0.0930 0.0965 0.0925 0.0965 9,677 +0.00(+1.58%)
Aug 28, 2023 0.0957 0.0957 0.0890 0.0950 1,320 +0.00(+1.06%)
Aug 25, 2023 0.0940 0.0940 0.0940 0.0940 330 -0.00(-1.78%)
Aug 24, 2023 0.0957 0.0957 0.0900 0.0957 1,067 +0.01(+7.53%)
Aug 23, 2023 0.0950 0.1000 0.0890 0.0890 119,768 -0.00(-3.37%)
Aug 22, 2023 0.0890 0.0938 0.0890 0.0921 41,809 -0.01(-7.90%)
Aug 17, 2023 0.1000 180 -0.01(-6.45%)
Aug 16, 2023 0.1040 0.1070 0.0999 0.1069 3,609 +0.01(+12.53%)
Aug 15, 2023 0.0954 0.0954 0.0902 0.0950 18,650 -0.00(-1.66%)
Aug 11, 2023 0.0966 185 -0.01(-9.72%)
Aug 10, 2023 0.1070 0.1070 0.0908 0.1070 5,555 +0.00(+0.00%)
Aug 09, 2023 0.1070 0.1070 0.1070 0.1070 555 -0.00(-1.83%)
Aug 08, 2023 0.1000 0.1090 0.1000 0.1090 3,475 +0.00(+1.87%)
Aug 07, 2023 0.1070 0.1070 0.1070 0.1070 670 +0.01(+7.00%)
Aug 04, 2023 0.1090 0.1090 0.1000 0.1000 2,625 -0.01(-10.95%)
Aug 03, 2023 0.1051 0.1140 0.1026 0.1123 13,829 +0.01(+7.67%)
Jul 28, 2023 0.1043 30 -0.01(-9.46%)
Jul 27, 2023 0.1152 0.1152 0.1152 0.1152 12,020 +0.01(+8.58%)
Jul 26, 2023 0.1133 0.1140 0.1061 0.1061 56,954 -0.00(-3.55%)
Jul 25, 2023 0.1100 0.1100 0.1100 0.1100 25,012 +0.00(+0.36%)
Jul 24, 2023 0.1140 0.1170 0.1096 0.1096 10,180 -0.01(-5.52%)
Jul 21, 2023 0.1170 0.1170 0.1081 0.1160 21,454 +0.00(+0.35%)
Jul 20, 2023 0.1178 0.1215 0.1156 0.1156 11,836 -0.00(-0.43%)
Jul 19, 2023 0.1220 0.1220 0.1161 0.1161 10,772 -0.00(-0.94%)
Jul 18, 2023 0.1172 0.1172 0.1172 0.1172 3,017 +0.00(+1.74%)
Jul 17, 2023 0.1144 0.1152 0.1137 0.1152 14,057 +0.01(+7.66%)
Jul 14, 2023 0.1134 0.1134 0.1021 0.1070 1,703 -0.01(-5.73%)
Jul 13, 2023 0.1142 0.1150 0.1135 0.1135 6,140 +0.01(+6.07%)
Jul 12, 2023 0.1070 0.1070 0.1070 0.1070 607 -0.01(-9.86%)
Jul 11, 2023 0.1150 0.1187 0.1131 0.1187 2,670 +0.00(+0.51%)
Jul 06, 2023 0.1181 0 -0.00(-3.83%)
Jun 30, 2023 0.1228 11 -0.00(-0.89%)
Jun 29, 2023 0.1245 0.1245 0.1227 0.1239 11,204 +0.01(+5.99%)
Jun 28, 2023 0.1300 0.1300 0.1169 0.1169 8,105 -0.01(-8.31%)
Jun 27, 2023 0.1327 0.1327 0.1275 0.1275 13,553 +0.00(+0.71%)
Jun 26, 2023 0.1291 0.1291 0.1266 0.1266 492 +0.00(+0.48%)
Jun 23, 2023 0.1260 0.1260 0.1260 0.1260 5,001 +0.00(+0.80%)
Jun 21, 2023 0.1250 0 +0.01(+4.17%)
Jun 20, 2023 0.1200 0.1200 0.1200 0.1200 20,001 -0.00(-2.44%)
Jun 16, 2023 0.1230 0.1230 0.1230 0.1230 3,200 -0.00(-0.73%)
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.