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 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%)
May 01, 2018 1.450 1.560 1.450 1.480 4,526 +0.02(+1.37%)
Apr 30, 2018 1.490 1.490 1.400 1.460 7,541 -0.06(-3.95%)
Apr 27, 2018 1.490 1.570 1.400 1.520 14,911 +0.01(+0.66%)
Apr 26, 2018 1.410 1.540 1.410 1.510 11,704 +0.11(+7.86%)
Apr 25, 2018 1.570 1.640 1.390 1.400 35,795 -0.16(-10.26%)
Apr 24, 2018 1.720 1.720 1.540 1.560 35,604 -0.05(-3.10%)
Apr 23, 2018 1.750 1.750 1.502 1.610 21,412 -0.05(-3.01%)
Apr 20, 2018 1.700 1.920 1.550 1.660 143,173 -0.06(-3.49%)
Apr 19, 2018 1.700 1.750 1.600 1.720 131,012 -0.01(-0.58%)
Apr 18, 2018 1.370 1.780 1.361 1.730 265,768 +0.39(+29.09%)
Apr 17, 2018 1.340 1.355 1.320 1.340 4,615 +0.04(+3.08%)
Apr 16, 2018 1.310 1.335 1.257 1.300 15,924 -0.02(-1.52%)
Apr 13, 2018 1.340 1.359 1.300 1.320 7,676 -0.05(-3.65%)
Apr 12, 2018 1.335 1.380 1.320 1.370 13,950 +0.05(+3.79%)
Apr 11, 2018 1.300 1.390 1.260 1.320 13,778 +0.01(+0.76%)
Apr 10, 2018 1.340 1.400 1.261 1.310 51,164 -0.01(-0.76%)
Apr 09, 2018 1.340 1.420 1.290 1.320 56,280 -0.01(-1.05%)
Apr 06, 2018 1.230 1.380 1.230 1.334 51,199 +0.10(+8.37%)
Apr 05, 2018 1.270 1.290 1.230 1.231 13,583 -0.03(-2.30%)
Apr 04, 2018 1.240 1.325 1.225 1.260 7,760 +0.02(+1.61%)
Apr 03, 2018 1.250 1.290 1.240 1.240 5,384 -0.03(-2.58%)
Apr 02, 2018 1.290 1.410 1.250 1.273 15,892 -0.08(-5.71%)
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%)
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.