Sabre Gold Mines Corporation (QB) (SGLDF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.007202 | 12.1245791246 | 0.0594 | 0.06735 | 0.0594 | 17210 | 0.06659696 | CS |
| 4 | -0.005398 | -7.49722222222 | 0.072 | 0.0739 | 0.056 | 8037 | 0.06485358 | CS |
| 12 | -0.013008 | -16.3396558221 | 0.07961 | 0.095 | 0.056 | 13971 | 0.07664448 | CS |
| 26 | -0.007098 | -9.63093622795 | 0.0737 | 0.135 | 0.056 | 15117 | 0.09161697 | CS |
| 52 | -0.045898 | -40.7982222222 | 0.1125 | 0.135 | 0.056 | 16849 | 0.08942583 | CS |
| 156 | -0.733398 | -91.67475 | 0.8 | 0.824 | 0.056 | 65805 | 0.45741866 | CS |
| 260 | -2.533398 | -97.4383846154 | 2.6 | 2.6 | 0.056 | 66180 | 0.46366889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.0673499 | 0.0013499 | 2.05 | 0.0613 | 0.0673499 | 0.0613 | 25773 |
| 1726781220 | 0.066 | 0.0066 | 11.11 | 0.0653 | 0.066 | 0.06 | 25254 |
| 1726694640 | 0.0594 | 0 | 0.00 | 0.0594 | 0.0594 | 0.0594 | 0 |
| 1726608240 | 0.0594 | 0.003205 | 5.70 | 0.0594 | 0.0594 | 0.0594 | 602 |
| 1726522140 | 0.056195 | 0 | 0.00 | 0.056195 | 0.056195 | 0.056195 | 0 |
| 1726262940 | 0.056195 | 0.000195 | 0.35 | 0.056195 | 0.056195 | 0.056195 | 1000 |
| 1726176540 | 0.056 | -0.0115 | -17.04 | 0.0656 | 0.0711 | 0.056 | 3717 |
| 1726090140 | 0.0675 | 0.00615 | 10.02 | 0.0675 | 0.0675 | 0.0675 | 842 |
| 1726003500 | 0.06135 | 0.00135 | 2.25 | 0.056 | 0.06288 | 0.056 | 10459 |
| 1725917160 | 0.06 | 0.0017 | 2.92 | 0.068 | 0.07 | 0.06 | 13541 |
| 1725658020 | 0.0583 | -0.005045 | -7.96 | 0.0635 | 0.0635 | 0.0583 | 6065 |
| 1725571440 | 0.063345 | 4.3E-5 | 0.07 | 0.06265 | 0.063345 | 0.06265 | 5204 |
| 1725485040 | 0.063302 | -0.002698 | -4.09 | 0.0621 | 0.0671 | 0.0621 | 2584 |
| 1725398880 | 0.066 | -0.002 | -2.94 | 0.0685 | 0.069 | 0.064864 | 2792 |
| 1725053340 | 0.068 | 0.001 | 1.49 | 0.07 | 0.07 | 0.067 | 7573 |
| 1724966400 | 0.067 | -0.0017 | -2.47 | 0.06895 | 0.069 | 0.067 | 15536 |
| 1724880480 | 0.0687 | 0 | 0.00 | 0.0687 | 0.0687 | 0.0687 | 0 |
| 1724794080 | 0.0687 | -0.0052 | -7.04 | 0.067 | 0.0716 | 0.067 | 5041 |
| 1724707740 | 0.0738999 | 0.0024999 | 3.50 | 0.072 | 0.0738999 | 0.072 | 2602 |
| 1724448480 | 0.0714 | 0.0044 | 6.57 | 0.067 | 0.0714 | 0.067 | 9999 |
| 1724362140 | 0.067 | -0.001 | -1.47 | 0.0738999 | 0.077 | 0.067 | 29400 |
| 1724275380 | 0.068 | -0.008073 | -10.61 | 0.0766 | 0.0766 | 0.068 | 10810 |
| 1724188800 | 0.076073 | 0.009073 | 13.54 | 0.0714999 | 0.076073 | 0.0714999 | 5468 |
| 1724102880 | 0.067 | -0.003 | -4.29 | 0.07689 | 0.0785 | 0.067 | 12319 |
| 1723843740 | 0.07 | -0.0034 | -4.63 | 0.075 | 0.075 | 0.07 | 1010 |
| 1723756860 | 0.0734 | -0.0016 | -2.13 | 0.077 | 0.077 | 0.0734 | 53889 |
| 1723670820 | 0.075 | -0.004 | -5.06 | 0.075 | 0.075 | 0.075 | 6504 |
| 1723584360 | 0.079 | -0.0032 | -3.89 | 0.074923 | 0.079 | 0.0687 | 4200 |
| 1723497900 | 0.0822 | 0.01115 | 15.69 | 0.075 | 0.0822 | 0.070497 | 10365 |
| 1723238400 | 0.07105 | 0.00395 | 5.89 | 0.067 | 0.0786 | 0.067 | 22873 |
| 1723152000 | 0.0671 | -0.0209 | -23.75 | 0.0758 | 0.09 | 0.0671 | 8941 |
| 1723065720 | 0.088 | 0.021 | 31.34 | 0.07897 | 0.088 | 0.076496 | 7708 |
| 1722979800 | 0.067 | -0.0101 | -13.10 | 0.0893 | 0.0893 | 0.067 | 3209 |
| 1722893340 | 0.0771 | -0.0029 | -3.63 | 0.0872 | 0.0872 | 0.0771 | 15250 |
| 1722634140 | 0.08 | -0.005 | -5.88 | 0.09 | 0.09 | 0.0672 | 4228 |
| 1722547620 | 0.085 | -0.004 | -4.49 | 0.067 | 0.085 | 0.067 | 12051 |
| 1722461340 | 0.089 | 0.00889 | 11.10 | 0.09 | 0.09 | 0.089 | 10200 |
| 1722374820 | 0.08011 | 0 | 0.00 | 0.081 | 0.09 | 0.08011 | 4450 |
| 1722288300 | 0.08011 | 0 | 0.00 | 0.08011 | 0.08011 | 0.08011 | 0 |
| 1722029100 | 0.08011 | 0.00161 | 2.05 | 0.0751 | 0.09 | 0.0751 | 9683 |
| 1721942400 | 0.0785 | 0.0042 | 5.65 | 0.0826 | 0.0826 | 0.0785 | 3633 |
| 1721856480 | 0.0743 | -0.0043 | -5.47 | 0.09 | 0.09 | 0.0743 | 3802 |
| 1721770140 | 0.0786 | -0.0014 | -1.75 | 0.0756 | 0.08 | 0.0735 | 83342 |
| 1721683740 | 0.08 | -0.003142 | -3.78 | 0.08 | 0.08 | 0.08 | 1250 |
| 1721424180 | 0.0831419 | 0.0041749 | 5.29 | 0.0714 | 0.0831419 | 0.0714 | 100149 |
| 1721337960 | 0.078967 | -0.005633 | -6.66 | 0.0846 | 0.0846 | 0.078967 | 225 |
| 1721251320 | 0.0846 | -0.0004 | -0.47 | 0.0846 | 0.0846 | 0.0846 | 290 |
| 1721164920 | 0.085 | -0.01 | -10.53 | 0.081 | 0.085 | 0.0808799 | 70404 |
| 1721078400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1720819200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 10333 |
| 1720732800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1720646400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1720560000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1720473600 | 0.095 | 0.0240001 | 33.80 | 0.095 | 0.095 | 0.085 | 24661 |
| 1720214640 | 0.0709999 | -0.00861 | -10.82 | 0.0709999 | 0.0709999 | 0.0709999 | 130 |
| 1720042140 | 0.07961 | 0 | 0.00 | 0.07961 | 0.07961 | 0.07961 | 0 |
| 1719955740 | 0.07961 | -0.00149 | -1.84 | 0.07961 | 0.07961 | 0.07961 | 1265 |
| 1719869220 | 0.0811 | 0 | 0.00 | 0.0811 | 0.0811 | 0.0811 | 0 |
| 1719610020 | 0.0811 | 0.0016 | 2.01 | 0.0811 | 0.0811 | 0.0811 | 10000 |
| 1719523680 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1719437280 | 0.0795 | 0 | 0.00 | 0.0795 | 0.0795 | 0.0795 | 0 |
| 1719350880 | 0.0795 | -0.0155 | -16.32 | 0.0795 | 0.0795 | 0.0795 | 500 |
| 1719264420 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
