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

Saexploration Hlds (NQ: SAEX )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 1.670 1.675 1.530 1.610 142,700 -0.02(-1.23%)
May 28, 2020 1.630 1.730 1.580 1.630 679,868 +0.02(+1.24%)
May 27, 2020 1.690 1.700 1.580 1.610 161,758 -0.08(-4.73%)
May 26, 2020 1.800 1.800 1.640 1.690 126,034 +0.06(+3.68%)
May 22, 2020 1.680 2.220 1.500 1.630 766,600 -0.04(-2.40%)
May 21, 2020 1.650 1.750 1.650 1.670 63,119 -0.03(-1.76%)
May 20, 2020 1.680 1.770 1.680 1.700 122,010 +0.00(+0.00%)
May 19, 2020 1.790 1.830 1.690 1.700 111,170 -0.08(-4.49%)
May 18, 2020 1.720 1.890 1.710 1.780 213,178 +0.07(+4.09%)
May 15, 2020 1.840 1.890 1.630 1.710 308,500 -0.12(-6.56%)
May 14, 2020 1.610 1.940 1.600 1.830 410,442 +0.10(+5.78%)
May 13, 2020 1.620 1.780 1.560 1.730 491,617 +0.11(+6.79%)
May 12, 2020 1.670 1.700 1.610 1.620 120,702 -0.06(-3.57%)
May 11, 2020 1.630 1.740 1.570 1.680 306,258 -0.10(-5.62%)
May 08, 2020 1.310 2.150 1.300 1.780 4,296,500 +0.51(+40.16%)
May 07, 2020 1.250 1.340 1.210 1.270 504,702 +0.07(+5.83%)
May 06, 2020 1.310 1.410 1.200 1.200 613,560 -0.50(-29.41%)
May 05, 2020 1.710 1.750 1.660 1.700 252,323 +0.00(+0.00%)
May 04, 2020 1.800 1.890 1.650 1.700 103,115 -0.10(-5.56%)
May 01, 2020 2.000 2.050 1.770 1.800 99,600 -0.20(-10.00%)
Apr 30, 2020 1.880 2.040 1.830 2.000 410,898 +0.09(+4.71%)
Apr 29, 2020 1.970 1.980 1.860 1.910 131,971 -0.04(-2.05%)
Apr 28, 2020 1.860 1.980 1.860 1.950 74,927 -0.02(-1.02%)
Apr 27, 2020 1.780 2.000 1.740 1.970 213,152 +0.09(+4.79%)
Apr 24, 2020 2.100 2.111 1.800 1.880 318,100 -0.29(-13.36%)
Apr 23, 2020 1.960 2.370 1.850 2.170 1,705,710 -0.05(-2.25%)
Apr 22, 2020 3.150 3.500 2.040 2.220 27,228,562 +1.08(+94.74%)
Apr 21, 2020 1.070 1.150 1.030 1.140 144,633 +0.07(+6.53%)
Apr 20, 2020 1.110 1.200 1.060 1.070 131,043 -0.14(-11.56%)
Apr 17, 2020 1.170 1.210 1.110 1.210 52,800 +0.05(+4.31%)
Apr 16, 2020 1.190 1.190 1.110 1.160 83,641 -0.01(-1.19%)
Apr 15, 2020 1.135 1.200 1.100 1.174 51,551 -0.02(-1.34%)
Apr 14, 2020 1.300 1.300 1.140 1.190 99,644 -0.04(-3.49%)
Apr 13, 2020 1.340 1.340 1.200 1.233 46,226 -0.02(-1.36%)
Apr 09, 2020 1.320 1.520 1.220 1.250 234,600 -0.06(-4.58%)
Apr 08, 2020 1.220 1.360 1.190 1.310 132,002 +0.10(+8.26%)
Apr 07, 2020 1.240 1.240 1.120 1.210 73,762 +0.03(+2.54%)
Apr 06, 2020 1.240 1.300 1.150 1.180 122,993 -0.10(-7.81%)
Apr 03, 2020 1.270 1.680 1.200 1.280 973,300 +0.13(+11.30%)
Apr 02, 2020 1.130 1.520 1.090 1.150 553,131 +0.06(+5.50%)
Apr 01, 2020 1.140 1.160 1.030 1.090 66,102 +0.06(+5.83%)
Mar 31, 2020 1.060 1.300 0.9500 1.030 326,085 -0.34(-24.82%)
Mar 30, 2020 1.400 1.400 1.200 1.370 78,150 -0.10(-7.09%)
Mar 27, 2020 1.120 1.520 1.120 1.475 178,200 +0.31(+27.12%)
Mar 26, 2020 1.190 1.210 1.100 1.160 27,348 +0.00(+0.00%)
Mar 25, 2020 1.150 1.240 1.100 1.160 52,237 -0.02(-1.69%)
Mar 24, 2020 1.160 1.220 1.090 1.180 61,770 +0.01(+0.85%)
Mar 23, 2020 1.100 1.180 1.050 1.170 27,266 +0.09(+8.33%)
Mar 20, 2020 1.190 1.350 1.000 1.080 208,100 -0.13(-10.74%)
Mar 19, 2020 1.030 1.250 0.9500 1.210 251,548 +0.21(+21.00%)
Mar 18, 2020 1.160 1.160 0.9900 1.000 103,281 -0.12(-10.71%)
Mar 17, 2020 1.120 1.228 1.075 1.120 37,327 +0.05(+4.67%)
Mar 16, 2020 1.080 1.210 1.030 1.070 30,515 -0.20(-15.75%)
Mar 13, 2020 1.290 1.290 1.160 1.270 64,400 +0.02(+1.60%)
Mar 12, 2020 1.060 1.260 1.060 1.250 49,457 -0.06(-4.58%)
Mar 11, 2020 1.250 1.360 1.250 1.310 65,037 -0.01(-0.76%)
Mar 10, 2020 1.520 1.610 1.290 1.320 133,534 -0.09(-6.38%)
Mar 09, 2020 1.640 1.640 1.410 1.410 275,561 -0.50(-26.18%)
Mar 06, 2020 2.020 2.020 1.810 1.910 69,600 -0.05(-2.55%)
Mar 05, 2020 2.100 2.135 1.960 1.960 63,696 -0.19(-8.84%)
Mar 04, 2020 2.010 2.190 2.000 2.150 79,487 +0.10(+4.93%)
Mar 03, 2020 2.280 2.280 2.000 2.049 62,396 -0.12(-5.58%)
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.