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 (%)
Sep 28, 2018 10.72 11.79 9.560 10.30 185,900 -0.20(-1.90%)
Sep 27, 2018 12.57 12.57 10.10 10.50 209,453 -1.70(-13.93%)
Sep 26, 2018 13.27 14.38 11.84 12.20 118,496 -1.65(-11.91%)
Sep 25, 2018 23.56 23.99 13.18 13.85 534,841 -14.86(-51.76%)
Sep 24, 2018 7.760 32.00 7.460 28.71 4,067,756 +21.24(+284.34%)
Sep 21, 2018 8.000 8.250 7.100 7.470 64,200 -0.28(-3.61%)
Sep 20, 2018 6.870 7.750 6.520 7.750 103,124 +0.67(+9.46%)
Sep 19, 2018 6.310 8.380 6.060 7.080 160,527 +1.10(+18.39%)
Sep 18, 2018 8.300 8.300 5.400 5.980 138,845 -2.12(-26.17%)
Sep 17, 2018 8.720 9.450 7.820 8.100 69,244 +7.67(+1783.72%)
Sep 14, 2018 0.4900 0.5000 0.4100 0.4300 820,700 -0.10(-18.71%)
Sep 13, 2018 0.5689 0.5689 0.5050 0.5290 475,359 -0.02(-4.20%)
Sep 12, 2018 0.5460 0.6300 0.5400 0.5522 511,648 -0.01(-1.39%)
Sep 11, 2018 0.5800 0.5800 0.5300 0.5600 156,949 -0.01(-1.75%)
Sep 10, 2018 0.5400 0.5800 0.5300 0.5700 157,913 +0.04(+7.55%)
Sep 07, 2018 0.5600 0.5900 0.5200 0.5300 214,200 -0.04(-7.81%)
Sep 06, 2018 0.5660 0.6000 0.5600 0.5749 88,196 -0.03(-4.18%)
Sep 05, 2018 0.6000 0.6249 0.5560 0.6000 462,304 -0.03(-4.76%)
Sep 04, 2018 0.7000 0.7400 0.6000 0.6300 695,388 -0.05(-7.35%)
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%)
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.