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 (%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.08(+6.30%)
Mar 28, 2018 1.240 1.344 1.240 1.270 27,439 +0.03(+2.42%)
Mar 27, 2018 1.470 1.470 1.220 1.240 93,710 -0.24(-16.22%)
Mar 26, 2018 1.461 1.490 1.460 1.480 9,102 +0.02(+1.37%)
Mar 23, 2018 1.464 1.490 1.450 1.460 9,423 -0.01(-0.37%)
Mar 22, 2018 1.541 1.542 1.450 1.465 26,119 -0.08(-5.46%)
Mar 21, 2018 1.600 1.622 1.480 1.550 15,100 +0.07(+4.73%)
Mar 20, 2018 1.470 1.530 1.450 1.480 71,287 +0.02(+1.37%)
Mar 19, 2018 1.500 1.590 1.460 1.460 49,076 -0.07(-4.58%)
Mar 16, 2018 1.620 1.700 1.508 1.530 80,680 -0.08(-4.97%)
Mar 15, 2018 1.660 1.720 1.610 1.610 21,108 +0.01(+0.63%)
Mar 14, 2018 1.660 1.600 1.600 32,547 -0.06(-3.61%)
Mar 13, 2018 1.700 1.760 1.650 1.660 11,826 -0.05(-2.92%)
Mar 12, 2018 1.730 1.761 1.701 1.710 9,932 +0.05(+3.01%)
Mar 09, 2018 1.610 1.820 1.610 1.660 31,422 +0.03(+1.84%)
Mar 08, 2018 1.610 1.710 1.591 1.630 12,195 +0.01(+0.62%)
Mar 07, 2018 1.590 1.738 1.590 1.620 13,900 +0.00(+0.00%)
Mar 06, 2018 1.660 1.830 1.620 1.620 102,474 -0.23(-12.43%)
Mar 05, 2018 1.600 1.850 1.559 1.850 274,123 +0.26(+16.35%)
Mar 02, 2018 1.541 1.656 1.540 1.590 30,118 +0.00(+0.00%)
Mar 01, 2018 1.600 1.630 1.550 1.590 11,418 +0.04(+2.58%)
Feb 28, 2018 1.640 1.660 1.550 1.550 32,596 -0.09(-5.49%)
Feb 27, 2018 1.697 1.710 1.640 1.640 15,474 -0.07(-4.09%)
Feb 26, 2018 1.720 1.775 1.690 1.710 13,710 -0.03(-1.72%)
Feb 23, 2018 1.830 1.950 1.700 1.740 80,493 -0.16(-8.42%)
Feb 22, 2018 1.740 2.230 1.720 1.900 203,359 +0.16(+9.20%)
Feb 21, 2018 1.662 1.740 1.662 1.740 6,478 +0.05(+2.96%)
Feb 20, 2018 1.670 1.720 1.642 1.690 16,451 +0.06(+3.68%)
Feb 16, 2018 1.630 1.630 1.630 0 -0.06(-3.55%)
Feb 15, 2018 1.685 1.729 1.685 1.690 5,559 +0.01(+0.60%)
Feb 14, 2018 1.630 1.779 1.540 1.680 16,366 +0.02(+1.20%)
Feb 13, 2018 1.610 1.790 1.610 1.660 6,250 +0.01(+0.61%)
Feb 12, 2018 1.740 1.800 1.600 1.650 26,108 -0.03(-1.50%)
Feb 09, 2018 1.700 1.780 1.680 1.675 17,839 -0.00(-0.29%)
Feb 08, 2018 1.770 1.770 1.650 1.680 7,982 -0.08(-4.55%)
Feb 07, 2018 1.720 1.885 1.700 1.760 14,949 +0.12(+7.32%)
Feb 06, 2018 1.560 1.750 1.542 1.640 50,960 -0.08(-4.65%)
Feb 05, 2018 1.990 1.990 1.570 1.720 83,964 -0.24(-12.24%)
Feb 02, 2018 2.000 2.170 1.950 1.960 23,755 -0.04(-2.00%)
Feb 01, 2018 2.240 2.240 1.950 2.000 107,235 -0.18(-8.26%)
Jan 31, 2018 2.370 2.650 2.160 2.180 125,835 -0.22(-9.17%)
Jan 30, 2018 2.390 2.350 2.400 13,830 +0.01(+0.42%)
Jan 29, 2018 2.600 2.600 2.380 2.390 14,882 -0.13(-5.16%)
Jan 26, 2018 2.450 2.521 2.290 2.520 55,961 +0.06(+2.44%)
Jan 25, 2018 2.550 2.649 2.310 2.460 45,599 -0.08(-3.15%)
Jan 24, 2018 2.480 2.699 2.410 2.540 74,981 +0.11(+4.53%)
Jan 23, 2018 2.281 2.480 2.260 2.430 165,116 +0.15(+6.58%)
Jan 22, 2018 2.240 2.350 2.155 2.280 46,704 +0.08(+3.64%)
Jan 19, 2018 2.230 2.280 2.120 2.200 63,250 -0.08(-3.51%)
Jan 18, 2018 2.180 2.400 2.120 2.280 358,018 +0.01(+0.44%)
Jan 17, 2018 2.340 2.372 2.181 2.270 66,977 -0.09(-3.81%)
Jan 16, 2018 2.580 2.580 2.280 2.360 104,479 -0.24(-9.23%)
Jan 12, 2018 2.600 2.600 2.600 0 +0.18(+7.44%)
Jan 11, 2018 2.260 2.520 2.221 2.420 484,707 +0.21(+9.50%)
Jan 10, 2018 2.130 2.300 2.130 2.210 40,953 +0.07(+3.28%)
Jan 09, 2018 2.210 2.210 2.100 2.140 52,062 -0.09(-4.04%)
Jan 08, 2018 2.300 2.310 2.130 2.230 59,145 -0.10(-4.13%)
Jan 05, 2018 2.360 2.372 2.200 2.326 83,563 -0.05(-2.26%)
Jan 04, 2018 2.550 2.790 2.300 2.380 296,236 -0.18(-7.03%)
Jan 03, 2018 2.090 2.769 2.020 2.560 524,650 +0.45(+21.33%)
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.