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 (%)
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%)
Jan 02, 2018 2.200 2.200 2.060 2.110 99,227 -0.09(-4.09%)
Dec 29, 2017 2.200 2.200 2.200 0 -0.02(-0.90%)
Dec 28, 2017 2.150 2.400 2.140 2.220 139,334 +0.06(+2.78%)
Dec 27, 2017 2.520 2.589 2.000 2.160 212,599 -0.42(-16.28%)
Dec 26, 2017 2.370 2.950 2.261 2.580 504,520 -0.07(-2.64%)
Dec 22, 2017 1.660 2.890 1.558 2.650 1,766,727 +0.70(+35.90%)
Dec 21, 2017 1.370 2.200 1.290 1.950 2,004,659 +0.68(+54.00%)
Dec 20, 2017 1.520 1.550 1.184 1.266 221,320 -0.26(-17.24%)
Dec 19, 2017 1.580 1.582 1.520 1.530 47,191 -0.01(-0.65%)
Dec 18, 2017 1.620 1.620 1.530 1.540 28,110 -0.01(-0.65%)
Dec 15, 2017 1.700 1.700 1.550 1.550 69,484 -0.11(-6.63%)
Dec 14, 2017 1.740 1.775 1.660 1.660 38,328 -0.07(-4.05%)
Dec 13, 2017 1.660 1.800 1.640 1.730 135,735 +0.07(+4.25%)
Dec 12, 2017 1.590 1.680 1.590 1.659 17,743 +0.07(+4.36%)
Dec 11, 2017 1.589 1.764 1.575 1.590 121,840 +0.03(+1.92%)
Dec 08, 2017 1.600 1.600 1.550 1.560 13,674 -0.03(-1.83%)
Dec 07, 2017 1.566 1.570 1.520 1.589 67,351 +0.08(+5.23%)
Dec 06, 2017 1.530 1.649 1.510 1.510 23,829 -0.04(-2.58%)
Dec 05, 2017 1.540 1.619 1.520 1.550 28,239 -0.02(-1.27%)
Dec 04, 2017 1.700 1.500 1.570 72,859 -0.13(-7.65%)
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.