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

Sabre Gold Mines Corp (OP: SGLDF )

0.1489 +0.0015 (+1.02%)
Streaming Delayed Price Updated: 12:36 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.1590 0.1590 0.1475 0.1489 28,750 +0.00(+1.02%)
Nov 27, 2024 0.1474 0.1474 0.1474 0.1474 10,531 +0.01(+5.29%)
Nov 26, 2024 0.1390 0.1400 0.1390 0.1400 1,500 -0.00(-2.10%)
Nov 22, 2024 0.1430 68 -0.00(-0.63%)
Nov 21, 2024 0.1436 0.1439 0.1375 0.1439 29,805 -0.00(-3.16%)
Nov 20, 2024 0.1596 0.1596 0.1476 0.1486 11,755 -0.02(-10.27%)
Nov 19, 2024 0.1550 0.1700 0.1527 0.1656 32,580 +0.02(+10.40%)
Nov 18, 2024 0.1500 0.1500 0.1488 0.1500 21,600 +0.00(+0.00%)
Nov 15, 2024 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.60%)
Nov 14, 2024 0.1530 0.1530 0.1491 0.1491 10,100 -0.00(-0.47%)
Nov 13, 2024 0.1450 0.1513 0.1450 0.1498 11,053 -0.00(-1.12%)
Nov 12, 2024 0.1530 0.1530 0.1514 0.1515 6,656 -0.00(-2.19%)
Nov 11, 2024 0.1549 0.1549 0.1549 0.1549 1,708 -0.00(-0.64%)
Nov 08, 2024 0.1609 0.1609 0.1559 0.1559 11,937 +0.00(+1.90%)
Nov 07, 2024 0.1606 0.1635 0.1530 0.1530 22,876 -0.01(-4.38%)
Nov 06, 2024 0.1672 0.1672 0.1600 0.1600 39,421 -0.01(-4.19%)
Nov 05, 2024 0.1522 0.1690 0.1522 0.1670 213,567 +0.02(+10.09%)
Nov 04, 2024 0.1540 0.1540 0.1517 0.1517 10,000 -0.00(-2.32%)
Nov 01, 2024 0.1560 0.1580 0.1553 0.1553 32,159 +0.00(+2.17%)
Oct 31, 2024 0.1520 0.1607 0.1520 0.1520 66,900 -0.01(-7.03%)
Oct 30, 2024 0.1655 0.1664 0.1609 0.1635 30,679 +0.00(+1.74%)
Oct 29, 2024 0.1720 0.1745 0.1605 0.1607 43,354 -0.00(-0.37%)
Oct 28, 2024 0.1200 0.1727 0.0919 0.1613 257,512 +0.07(+69.79%)
Oct 25, 2024 0.0950 0.0950 0.0950 0.0950 26,054 +0.00(+0.00%)
Oct 24, 2024 0.0950 0.0950 0.0950 0.0950 25,000 +0.01(+5.91%)
Oct 22, 2024 0.0897 0 +0.01(+9.39%)
Oct 21, 2024 0.0788 0.0980 0.0788 0.0820 49,235 +0.00(+2.50%)
Oct 18, 2024 0.0722 0.0860 0.0721 0.0800 35,300 +0.01(+15.94%)
Oct 17, 2024 0.0690 0.0690 0.0690 0.0690 7,000 +0.01(+10.05%)
Oct 16, 2024 0.0645 0.0645 0.0627 0.0627 614 -0.00(-6.28%)
Oct 15, 2024 0.0647 0.0669 0.0647 0.0669 33,000 +0.00(+2.45%)
Oct 11, 2024 0.0653 54 +0.01(+9.02%)
Oct 10, 2024 0.0599 0.0599 0.0599 0.0599 157 -0.00(-4.16%)
Oct 09, 2024 0.0599 0.0625 0.0599 0.0625 9,530 +0.00(+7.02%)
Oct 08, 2024 0.0560 0.0584 0.0560 0.0584 21,000 -0.01(-11.52%)
Oct 07, 2024 0.0632 0.0660 0.0632 0.0660 20,000 -0.00(-1.79%)
Oct 04, 2024 0.0620 0.0672 0.0620 0.0672 15,559 +0.01(+8.21%)
Oct 03, 2024 0.0650 0.0650 0.0619 0.0621 38,880 -0.00(-7.31%)
Oct 01, 2024 0.0670 0 -0.00(-2.90%)
Sep 26, 2024 0.0690 2 +0.00(+7.31%)
Sep 25, 2024 0.0643 0.0643 0.0643 0.0643 382 -0.00(-4.74%)
Sep 24, 2024 0.0626 0.0675 0.0626 0.0675 11,687 +0.00(+1.35%)
Sep 23, 2024 0.0636 0.0666 0.0636 0.0666 3,093 -0.00(-1.19%)
Sep 20, 2024 0.0663 0.0674 0.0613 0.0674 25,773 +0.00(+2.12%)
Sep 19, 2024 0.0653 0.0660 0.0600 0.0660 25,254 +0.01(+11.11%)
Sep 17, 2024 0.0594 300 +0.00(+5.69%)
Sep 13, 2024 0.0562 6,003 +0.00(+0.36%)
Sep 12, 2024 0.0656 0.0711 0.0560 0.0560 3,717 -0.01(-17.04%)
Sep 11, 2024 0.0675 0.0675 0.0675 0.0675 842 +0.01(+9.93%)
Sep 10, 2024 0.0560 0.0629 0.0560 0.0614 10,459 +0.00(+2.33%)
Sep 09, 2024 0.0639 0.0700 0.0600 0.0600 13,541 +0.00(+2.92%)
Sep 06, 2024 0.0635 0.0635 0.0583 0.0583 6,065 -0.00(-7.90%)
Sep 05, 2024 0.0627 0.0633 0.0627 0.0633 5,204 +0.00(+0.00%)
Sep 04, 2024 0.0621 0.0671 0.0621 0.0633 2,584 -0.00(-4.09%)
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.