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 (%)
Jul 31, 2018 1.340 1.340 1.250 1.300 256,283 -0.03(-2.26%)
Jul 30, 2018 1.380 1.400 1.280 1.330 248,817 -0.02(-1.48%)
Jul 27, 2018 1.500 1.520 1.330 1.350 386,300 -0.16(-10.60%)
Jul 26, 2018 1.580 1.650 1.500 1.510 530,876 -0.19(-11.18%)
Jul 25, 2018 1.740 1.820 1.670 1.700 566,225 -0.04(-2.30%)
Jul 24, 2018 1.830 1.855 1.720 1.740 265,472 -0.08(-4.40%)
Jul 23, 2018 2.030 2.119 1.820 1.820 629,743 -0.21(-10.34%)
Jul 20, 2018 2.290 2.690 2.030 2.030 15,869,793 +0.33(+19.41%)
Jul 19, 2018 1.670 1.760 1.610 1.700 299,258 +0.01(+0.59%)
Jul 18, 2018 1.690 1.719 1.610 1.690 268,414 +0.00(+0.00%)
Jul 17, 2018 1.650 1.850 1.620 1.690 870,817 +0.05(+3.05%)
Jul 16, 2018 1.630 1.700 1.600 1.640 283,159 -0.01(-0.61%)
Jul 13, 2018 1.570 1.670 1.570 1.650 357,885 +0.07(+4.43%)
Jul 12, 2018 1.600 1.680 1.550 1.580 350,275 -0.03(-1.86%)
Jul 11, 2018 1.600 1.660 1.540 1.610 497,962 -0.11(-6.40%)
Jul 10, 2018 1.750 2.470 1.600 1.720 4,589,699 +0.16(+10.26%)
Jul 09, 2018 1.620 1.667 1.560 1.560 429,216 -0.07(-4.29%)
Jul 06, 2018 1.760 1.786 1.600 1.630 486,346 -0.16(-8.94%)
Jul 05, 2018 1.770 2.100 1.620 1.790 1,637,623 +0.07(+4.07%)
Jul 03, 2018 1.720 1.720 1.720 0 -0.58(-25.22%)
Jul 02, 2018 1.500 2.740 1.500 2.300 6,347,669 +0.69(+42.86%)
Jun 29, 2018 1.500 1.855 1.400 1.610 1,025,496 +0.09(+5.92%)
Jun 28, 2018 2.220 2.460 1.510 1.520 1,302,727 -0.02(-1.30%)
Jun 27, 2018 1.399 1.580 1.360 1.540 410,095 +0.20(+14.93%)
Jun 26, 2018 1.433 1.433 1.320 1.340 10,526 +0.03(+2.29%)
Jun 25, 2018 1.280 1.400 1.280 1.310 60,799 +0.02(+1.55%)
Jun 22, 2018 1.399 1.415 1.290 1.290 29,741 -0.09(-6.52%)
Jun 21, 2018 1.460 1.460 1.360 1.380 3,492 -0.05(-3.50%)
Jun 20, 2018 1.350 1.430 1.350 1.430 16,860 +0.10(+7.52%)
Jun 19, 2018 1.450 1.450 1.330 1.330 27,940 -0.07(-5.00%)
Jun 18, 2018 1.430 1.450 1.400 1.400 18,082 -0.06(-4.11%)
Jun 15, 2018 1.460 1.440 1.460 60,059 +0.02(+1.39%)
Jun 14, 2018 1.450 1.569 1.440 1.440 41,249 -0.02(-1.37%)
Jun 13, 2018 1.650 1.650 1.441 1.460 27,799 -0.11(-7.01%)
Jun 12, 2018 1.490 1.680 1.478 1.570 64,998 +0.11(+7.52%)
Jun 11, 2018 1.490 1.490 1.450 1.460 11,090 +0.03(+2.11%)
Jun 08, 2018 1.490 1.490 1.390 1.430 11,558 -0.04(-2.72%)
Jun 07, 2018 1.370 1.500 1.370 1.470 29,485 +0.11(+8.09%)
Jun 06, 2018 1.390 1.440 1.360 1.360 26,243 -0.03(-2.16%)
Jun 05, 2018 1.361 1.390 1.360 1.390 14,407 +0.03(+2.21%)
Jun 04, 2018 1.400 1.400 1.351 1.360 5,864 -0.05(-3.55%)
Jun 01, 2018 1.440 1.471 1.340 1.410 76,961 +0.01(+0.71%)
May 31, 2018 1.350 1.439 1.350 1.400 15,745 +0.01(+0.72%)
May 30, 2018 1.410 1.440 1.360 1.390 11,002 -0.01(-0.72%)
May 29, 2018 1.480 1.480 1.355 1.400 17,825 -0.04(-2.77%)
May 25, 2018 1.440 1.440 1.440 0 +0.03(+2.43%)
May 24, 2018 1.460 1.460 1.400 1.406 14,800 -0.06(-4.37%)
May 23, 2018 1.460 1.507 1.450 1.470 31,739 -0.04(-2.65%)
May 22, 2018 1.580 1.690 1.350 1.510 152,599 -0.04(-2.58%)
May 21, 2018 1.530 1.550 1.450 1.550 25,524 +0.02(+1.31%)
May 18, 2018 1.590 1.590 1.470 1.530 28,682 -0.04(-2.55%)
May 17, 2018 1.620 1.620 1.461 1.570 34,171 +0.00(+0.00%)
May 16, 2018 1.800 1.800 1.320 1.570 324,398 -0.33(-17.37%)
May 15, 2018 1.560 2.000 1.560 1.900 412,126 +0.33(+21.02%)
May 14, 2018 1.579 1.579 1.500 1.570 7,206 +0.03(+2.08%)
May 11, 2018 1.540 1.570 1.510 1.538 46,860 -0.00(-0.13%)
May 10, 2018 1.550 1.640 1.504 1.540 41,205 -0.03(-1.91%)
May 09, 2018 1.550 1.665 1.525 1.570 89,506 +0.06(+3.97%)
May 08, 2018 1.580 1.665 1.450 1.510 59,192 -0.09(-5.63%)
May 07, 2018 1.648 1.945 1.530 1.600 274,622 +0.09(+5.96%)
May 04, 2018 1.460 1.580 1.400 1.510 52,438 +0.11(+7.86%)
May 03, 2018 1.390 1.439 1.370 1.400 4,599 -0.01(-0.71%)
May 02, 2018 1.530 1.550 1.360 1.410 32,375 -0.07(-4.73%)
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.