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 (%)
Nov 29, 2019 2.410 2.464 2.352 2.387 30,600 -0.04(-1.74%)
Nov 27, 2019 2.430 2.570 2.316 2.429 167,500 -0.09(-3.60%)
Nov 26, 2019 2.470 2.620 2.470 2.520 59,591 -0.17(-6.32%)
Nov 25, 2019 2.390 2.790 2.260 2.690 295,906 +0.05(+1.89%)
Nov 22, 2019 2.460 2.850 2.310 2.640 335,000 +0.15(+6.02%)
Nov 21, 2019 2.420 2.570 2.400 2.490 269,637 -0.06(-2.35%)
Nov 20, 2019 2.520 2.580 2.300 2.550 824,690 -0.20(-7.27%)
Nov 19, 2019 4.320 4.470 2.410 2.750 10,742,319 +1.24(+82.12%)
Nov 18, 2019 1.500 1.570 1.500 1.510 1,015,919 -0.06(-3.82%)
Nov 15, 2019 1.550 1.580 1.545 1.570 27,300 +0.00(+0.00%)
Nov 14, 2019 1.600 1.650 1.550 1.570 43,116 -0.06(-3.68%)
Nov 13, 2019 1.610 1.630 1.560 1.630 24,535 +0.02(+1.24%)
Nov 12, 2019 1.580 1.670 1.550 1.610 64,657 +0.02(+1.32%)
Nov 11, 2019 1.594 1.626 1.562 1.589 17,121 -0.09(-5.42%)
Nov 08, 2019 1.610 1.700 1.550 1.680 28,400 +0.03(+1.82%)
Nov 07, 2019 1.730 1.750 1.600 1.650 50,016 -0.03(-1.79%)
Nov 06, 2019 1.700 1.740 1.670 1.680 45,144 -0.07(-4.00%)
Nov 05, 2019 1.820 1.832 1.680 1.750 34,725 -0.01(-0.57%)
Nov 04, 2019 1.760 1.840 1.690 1.760 48,952 +0.03(+1.73%)
Nov 01, 2019 1.690 1.760 1.638 1.730 46,200 +0.09(+5.49%)
Oct 31, 2019 1.700 1.789 1.630 1.640 22,672 +0.00(+0.00%)
Oct 30, 2019 1.750 1.790 1.630 1.640 49,210 -0.11(-6.29%)
Oct 29, 2019 1.720 1.840 1.710 1.750 43,461 +0.03(+1.74%)
Oct 28, 2019 1.740 1.770 1.705 1.720 22,324 -0.02(-1.33%)
Oct 25, 2019 1.734 1.770 1.730 1.743 35,500 -0.04(-2.07%)
Oct 24, 2019 1.780 1.820 1.710 1.780 38,521 +0.02(+1.14%)
Oct 23, 2019 1.730 1.890 1.730 1.760 143,018 +0.04(+2.33%)
Oct 22, 2019 1.720 1.740 1.680 1.720 7,724 -0.01(-0.58%)
Oct 21, 2019 1.770 1.770 1.660 1.730 28,748 -0.02(-1.14%)
Oct 18, 2019 1.760 1.960 1.735 1.750 34,700 -0.01(-0.57%)
Oct 17, 2019 1.710 1.780 1.600 1.760 161,016 +0.06(+3.53%)
Oct 16, 2019 1.730 1.780 1.650 1.700 43,320 -0.05(-2.86%)
Oct 15, 2019 2.000 2.000 1.750 1.750 216,170 -0.40(-18.60%)
Oct 14, 2019 1.640 2.370 1.590 2.150 1,409,020 +0.48(+28.74%)
Oct 11, 2019 1.630 1.760 1.550 1.670 46,900 +0.13(+8.44%)
Oct 10, 2019 1.580 1.599 1.500 1.540 44,712 -0.03(-1.92%)
Oct 09, 2019 1.508 1.629 1.500 1.570 65,231 +0.06(+3.98%)
Oct 08, 2019 1.650 1.650 1.500 1.510 63,415 -0.11(-6.79%)
Oct 07, 2019 1.680 1.680 1.610 1.620 14,679 +0.02(+1.25%)
Oct 04, 2019 1.630 1.650 1.570 1.600 45,400 +0.00(+0.00%)
Oct 03, 2019 1.640 1.700 1.550 1.600 51,698 -0.04(-2.44%)
Oct 02, 2019 1.650 1.690 1.520 1.640 93,527 -0.02(-1.20%)
Oct 01, 2019 1.940 1.950 1.630 1.660 151,310 -0.19(-10.27%)
Sep 30, 2019 1.990 2.060 1.800 1.850 82,253 -0.17(-8.42%)
Sep 27, 2019 2.060 2.080 1.940 2.020 156,100 -0.15(-6.91%)
Sep 26, 2019 2.100 2.410 1.910 2.170 3,183,883 +0.36(+19.89%)
Sep 25, 2019 1.900 1.980 1.770 1.810 145,480 +0.02(+1.12%)
Sep 24, 2019 1.920 1.940 1.710 1.790 85,066 -0.11(-5.79%)
Sep 23, 2019 1.910 1.950 1.850 1.900 46,084 -0.01(-0.52%)
Sep 20, 2019 1.970 2.030 1.910 1.910 43,600 -0.05(-2.55%)
Sep 19, 2019 1.980 2.100 1.930 1.960 55,754 -0.10(-4.85%)
Sep 18, 2019 2.070 2.090 1.910 2.060 77,076 +0.02(+0.98%)
Sep 17, 2019 2.180 2.280 2.030 2.040 237,186 -0.35(-14.64%)
Sep 16, 2019 2.200 2.820 2.160 2.390 1,482,127 +0.45(+23.20%)
Sep 13, 2019 1.910 1.970 1.870 1.940 23,500 +0.05(+2.65%)
Sep 12, 2019 1.890 1.920 1.820 1.890 36,996 +0.02(+1.07%)
Sep 11, 2019 1.890 2.030 1.790 1.870 226,207 +0.10(+5.65%)
Sep 10, 2019 1.820 1.970 1.770 1.770 61,297 -0.04(-2.21%)
Sep 09, 2019 1.840 1.918 1.760 1.810 91,562 +0.03(+1.69%)
Sep 06, 2019 1.840 1.970 1.760 1.780 99,900 -0.11(-5.82%)
Sep 05, 2019 1.700 2.110 1.650 1.890 430,573 +0.19(+11.18%)
Sep 04, 2019 1.540 1.750 1.420 1.700 166,898 +0.18(+11.84%)
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.