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 (%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.07(+11.60%)
Aug 30, 2018 0.5890 0.6698 0.5800 0.6093 422,839 +0.03(+6.00%)
Aug 29, 2018 0.5430 0.5999 0.5430 0.5748 109,326 +0.04(+8.41%)
Aug 28, 2018 0.5400 0.5540 0.5010 0.5302 176,831 -0.01(-1.81%)
Aug 27, 2018 0.5500 0.5599 0.5284 0.5400 110,169 +0.01(+1.89%)
Aug 24, 2018 0.5500 0.5700 0.5300 0.5300 131,700 +0.00(+0.00%)
Aug 23, 2018 0.6000 0.6200 0.5200 0.5300 243,780 -0.06(-10.17%)
Aug 22, 2018 0.5000 0.6600 0.5000 0.5900 1,084,216 +0.08(+16.83%)
Aug 21, 2018 0.5100 0.5356 0.4512 0.5050 139,334 -0.01(-1.00%)
Aug 20, 2018 0.5432 0.5432 0.5029 0.5101 101,675 -0.04(-6.58%)
Aug 17, 2018 0.5500 0.5550 0.5030 0.5460 193,700 -0.03(-5.86%)
Aug 16, 2018 0.4600 0.7700 0.4500 0.5800 1,138,166 +0.13(+28.89%)
Aug 15, 2018 0.5000 0.5200 0.4500 0.4500 257,901 -0.08(-15.09%)
Aug 14, 2018 0.5350 0.5777 0.5000 0.5300 223,336 -0.03(-5.37%)
Aug 13, 2018 0.5600 0.5950 0.5440 0.5601 156,882 +0.01(+1.84%)
Aug 10, 2018 0.6200 0.6200 0.5400 0.5500 277,500 -0.06(-9.39%)
Aug 09, 2018 0.6800 0.7500 0.5640 0.6070 465,993 -0.07(-10.74%)
Aug 08, 2018 0.6800 0.7200 0.6600 0.6800 474,008 +0.01(+1.49%)
Aug 07, 2018 0.7500 0.7500 0.6500 0.6700 339,843 -0.07(-9.46%)
Aug 06, 2018 0.8011 0.8899 0.7302 0.7400 626,633 -0.11(-12.94%)
Aug 03, 2018 1.000 1.000 0.8500 0.8500 607,100 -0.17(-16.67%)
Aug 02, 2018 1.200 1.200 1.000 1.020 646,487 -0.14(-12.07%)
Aug 01, 2018 1.320 1.340 1.160 1.160 437,710 -0.14(-10.77%)
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%)
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.