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 (%)
Jan 31, 2017 6.640 6.759 6.400 6.420 134,775 -0.19(-2.87%)
Jan 30, 2017 6.750 6.890 6.460 6.610 130,728 -0.16(-2.36%)
Jan 27, 2017 6.800 7.240 6.680 6.770 189,268 -0.04(-0.59%)
Jan 26, 2017 6.780 7.484 6.665 6.810 299,957 +0.04(+0.59%)
Jan 25, 2017 6.720 6.770 6.633 6.770 78,017 +0.11(+1.65%)
Jan 24, 2017 6.710 6.790 6.650 6.660 43,844 -0.02(-0.30%)
Jan 23, 2017 6.640 6.990 6.500 6.680 61,389 -0.02(-0.30%)
Jan 20, 2017 6.500 7.350 6.500 6.700 260,389 +0.25(+3.88%)
Jan 19, 2017 7.140 7.140 6.500 6.450 251,333 -0.56(-7.99%)
Jan 18, 2017 7.060 7.170 7.010 7.010 49,467 -0.06(-0.85%)
Jan 17, 2017 7.260 7.338 7.050 7.070 112,639 -0.19(-2.62%)
Jan 13, 2017 7.260 7.260 7.260 0 -0.11(-1.49%)
Jan 12, 2017 7.857 7.857 7.350 7.370 144,400 -0.20(-2.64%)
Jan 11, 2017 7.570 7.740 7.450 7.570 54,773 -0.04(-0.53%)
Jan 10, 2017 7.420 7.630 7.360 7.610 63,771 +0.20(+2.70%)
Jan 09, 2017 7.410 7.770 7.370 7.410 70,226 -0.12(-1.59%)
Jan 06, 2017 7.440 7.730 7.350 7.530 84,031 +0.02(+0.27%)
Jan 05, 2017 7.550 8.250 7.350 7.510 372,409 -0.04(-0.53%)
Jan 04, 2017 7.470 7.650 7.310 7.550 91,853 +0.09(+1.21%)
Jan 03, 2017 7.310 7.500 7.250 7.460 61,597 +0.16(+2.19%)
Dec 30, 2016 7.300 7.300 7.300 0 +0.10(+1.39%)
Dec 29, 2016 7.400 7.689 7.160 7.200 109,045 -0.23(-3.10%)
Dec 28, 2016 7.710 7.852 7.400 7.430 158,070 -0.34(-4.38%)
Dec 27, 2016 7.660 7.920 7.600 7.770 42,474 +0.10(+1.30%)
Dec 23, 2016 7.670 7.670 7.670 0 -0.18(-2.29%)
Dec 22, 2016 7.610 8.359 7.570 7.850 423,470 +0.20(+2.61%)
Dec 21, 2016 7.800 7.877 7.578 7.650 43,626 -0.14(-1.80%)
Dec 20, 2016 7.700 7.880 7.660 7.790 76,963 +0.10(+1.30%)
Dec 19, 2016 7.500 7.900 7.500 7.690 81,829 +0.17(+2.26%)
Dec 16, 2016 7.650 7.990 7.420 7.520 142,982 -0.02(-0.27%)
Dec 15, 2016 7.810 7.820 7.120 7.540 217,757 -0.27(-3.46%)
Dec 14, 2016 8.090 8.245 7.750 7.810 204,333 -0.36(-4.41%)
Dec 13, 2016 8.280 8.415 8.020 8.170 145,017 -0.15(-1.80%)
Dec 12, 2016 8.500 8.790 8.220 8.320 257,881 -0.11(-1.30%)
Dec 09, 2016 8.230 8.600 8.230 8.430 112,840 -0.02(-0.24%)
Dec 08, 2016 8.280 8.470 8.150 8.450 144,899 +0.09(+1.08%)
Dec 07, 2016 8.530 8.620 8.250 8.360 144,880 -0.22(-2.56%)
Dec 06, 2016 8.490 8.779 8.400 8.580 195,243 -0.03(-0.35%)
Dec 05, 2016 8.510 8.970 8.435 8.610 342,051 +0.14(+1.65%)
Dec 02, 2016 8.470 8.530 8.280 8.470 154,271 -0.07(-0.82%)
Dec 01, 2016 8.700 8.900 8.260 8.540 454,611 +0.01(+0.12%)
Nov 30, 2016 8.970 9.040 8.350 8.530 537,279 +0.18(+2.16%)
Nov 29, 2016 8.500 8.660 8.150 8.350 264,780 -0.22(-2.57%)
Nov 28, 2016 9.090 9.090 8.500 8.570 148,788 -0.22(-2.50%)
Nov 25, 2016 8.750 9.172 8.700 8.790 272,595 +0.07(+0.80%)
Nov 23, 2016 8.720 8.720 8.720 0 -0.48(-5.22%)
Nov 22, 2016 9.170 9.560 8.990 9.200 346,063 -0.04(-0.43%)
Nov 21, 2016 9.000 10.19 8.810 9.240 1,260,698 +0.56(+6.45%)
Nov 18, 2016 8.730 8.790 8.070 8.680 420,844 -0.14(-1.59%)
Nov 17, 2016 9.650 9.700 8.500 8.820 969,293 -0.98(-10.00%)
Nov 16, 2016 9.910 12.17 9.410 9.800 3,783,130 +0.47(+5.04%)
Nov 15, 2016 8.000 10.50 8.000 9.330 4,560,467 +1.75(+23.09%)
Nov 14, 2016 7.500 7.750 7.250 7.580 517,299 +0.29(+3.98%)
Nov 11, 2016 7.060 7.470 6.900 7.290 246,012 +0.01(+0.14%)
Nov 10, 2016 6.750 8.080 6.750 7.280 1,399,782 +0.52(+7.69%)
Nov 09, 2016 7.000 7.250 6.650 6.760 861,885 +0.47(+7.47%)
Nov 08, 2016 6.500 6.590 6.020 6.290 491,039 -0.25(-3.82%)
Nov 07, 2016 7.310 7.310 6.530 6.540 510,140 -0.61(-8.53%)
Nov 04, 2016 7.050 7.650 6.850 7.150 1,192,691 -1.52(-17.53%)
Nov 03, 2016 8.750 8.981 8.260 8.670 612,938 -0.06(-0.69%)
Nov 02, 2016 8.290 9.190 8.290 8.730 923,498 +0.33(+3.93%)
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.