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, 2019 3.000 3.040 2.830 2.990 92,000 +0.04(+1.36%)
May 30, 2019 3.160 3.320 2.850 2.950 148,648 -0.20(-6.35%)
May 29, 2019 3.260 3.320 3.050 3.150 138,812 -0.15(-4.55%)
May 28, 2019 3.280 3.340 3.200 3.300 94,582 +0.06(+1.85%)
May 24, 2019 3.340 3.410 3.200 3.240 81,700 -0.06(-1.82%)
May 23, 2019 3.300 3.350 3.250 3.300 113,853 -0.05(-1.49%)
May 22, 2019 3.440 3.440 3.310 3.350 118,407 -0.05(-1.47%)
May 21, 2019 3.460 3.500 3.390 3.400 81,078 -0.06(-1.73%)
May 20, 2019 3.460 3.510 3.400 3.460 106,658 -0.05(-1.42%)
May 17, 2019 3.530 3.588 3.390 3.510 255,600 +0.00(+0.00%)
May 16, 2019 3.520 3.650 3.470 3.510 229,452 -0.07(-1.96%)
May 15, 2019 3.740 3.790 3.470 3.580 485,928 -0.41(-10.28%)
May 14, 2019 4.180 4.340 3.720 3.990 6,674,070 +0.54(+15.65%)
May 13, 2019 3.500 3.500 3.340 3.450 516,517 +0.07(+2.07%)
May 10, 2019 3.380 3.410 3.302 3.380 74,300 +0.06(+1.81%)
May 09, 2019 3.350 3.470 3.300 3.320 126,206 -0.05(-1.48%)
May 08, 2019 3.420 3.420 3.350 3.370 89,387 -0.06(-1.75%)
May 07, 2019 3.490 3.490 3.380 3.430 119,094 -0.04(-1.15%)
May 06, 2019 3.280 3.490 3.260 3.470 189,735 +0.09(+2.66%)
May 03, 2019 3.470 3.470 3.320 3.380 155,000 -0.01(-0.29%)
May 02, 2019 3.280 3.400 3.210 3.390 259,155 +0.05(+1.50%)
May 01, 2019 3.410 3.470 3.270 3.340 264,172 -0.10(-2.91%)
Apr 30, 2019 3.540 3.640 3.350 3.440 211,239 -0.02(-0.58%)
Apr 29, 2019 3.600 3.620 3.450 3.460 236,826 -0.19(-5.21%)
Apr 26, 2019 3.730 3.732 3.610 3.650 235,300 -0.17(-4.45%)
Apr 25, 2019 3.870 3.920 3.710 3.820 245,045 -0.06(-1.55%)
Apr 24, 2019 4.220 4.300 3.840 3.880 573,629 -0.25(-6.05%)
Apr 23, 2019 4.150 4.180 3.920 4.130 818,297 -0.02(-0.48%)
Apr 22, 2019 3.900 4.270 3.900 4.150 1,007,387 +0.29(+7.51%)
Apr 18, 2019 3.800 3.891 3.755 3.860 108,400 +0.04(+1.05%)
Apr 17, 2019 4.000 4.070 3.760 3.820 151,760 -0.21(-5.21%)
Apr 16, 2019 3.920 4.210 3.850 4.030 514,238 +0.03(+0.75%)
Apr 15, 2019 3.810 4.020 3.810 4.000 219,740 +0.19(+4.99%)
Apr 12, 2019 3.880 3.940 3.810 3.810 99,500 +0.01(+0.26%)
Apr 11, 2019 3.870 3.980 3.780 3.800 96,037 -0.10(-2.56%)
Apr 10, 2019 3.910 4.040 3.850 3.900 198,833 -0.05(-1.27%)
Apr 09, 2019 3.880 4.090 3.870 3.950 465,012 +0.10(+2.60%)
Apr 08, 2019 3.800 3.970 3.650 3.850 518,211 +0.11(+2.94%)
Apr 05, 2019 3.760 3.830 3.620 3.740 171,600 -0.02(-0.53%)
Apr 04, 2019 3.800 3.830 3.560 3.760 292,137 -0.02(-0.53%)
Apr 03, 2019 3.790 4.420 3.710 3.780 2,086,598 -0.04(-1.05%)
Apr 02, 2019 3.710 3.830 3.550 3.820 365,482 +0.22(+6.11%)
Apr 01, 2019 3.300 3.650 3.300 3.600 542,762 +0.21(+6.19%)
Mar 29, 2019 3.320 3.680 3.210 3.390 423,300 +0.12(+3.67%)
Mar 28, 2019 3.320 3.320 3.120 3.270 203,357 -0.05(-1.51%)
Mar 27, 2019 3.610 3.640 3.300 3.320 461,735 -0.23(-6.48%)
Mar 26, 2019 3.940 3.960 3.610 3.550 804,517 -0.47(-11.69%)
Mar 25, 2019 3.900 4.280 3.710 4.020 1,444,929 +0.19(+4.96%)
Mar 22, 2019 3.870 3.962 3.710 3.830 159,900 -0.12(-3.04%)
Mar 21, 2019 3.820 4.140 3.750 3.950 165,227 +0.09(+2.33%)
Mar 20, 2019 3.800 3.970 3.710 3.860 204,457 +0.09(+2.39%)
Mar 19, 2019 3.980 3.980 3.700 3.770 283,338 -0.07(-1.82%)
Mar 18, 2019 3.900 4.040 3.840 3.840 253,395 -0.04(-1.03%)
Mar 15, 2019 4.120 4.280 3.880 3.880 371,000 -0.29(-6.95%)
Mar 14, 2019 4.210 4.310 4.100 4.170 221,172 -0.12(-2.80%)
Mar 13, 2019 4.390 4.720 4.180 4.290 626,712 -0.58(-11.91%)
Mar 12, 2019 3.800 4.920 3.720 4.870 1,406,067 +1.02(+26.49%)
Mar 11, 2019 3.950 4.160 3.640 3.850 319,346 -0.14(-3.51%)
Mar 08, 2019 5.150 5.500 3.720 3.990 2,705,200 +0.31(+8.42%)
Mar 07, 2019 3.680 3.680 3.510 3.680 954,703 +0.01(+0.27%)
Mar 06, 2019 3.860 3.860 3.600 3.670 132,507 -0.16(-4.18%)
Mar 05, 2019 3.840 3.920 3.760 3.830 146,408 -0.05(-1.29%)
Mar 04, 2019 4.000 4.000 3.790 3.880 81,760 +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.