Saturn Oil & Gas Inc (SMKA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.084 | 5.61497326203 | 1.496 | 1.632 | 1.484 | 8386 | 1.56960189 | DE |
| 4 | 0.158 | 11.1111111111 | 1.422 | 1.632 | 1.27 | 15698 | 1.40491439 | DE |
| 12 | -0.01 | -0.62893081761 | 1.59 | 1.632 | 1.27 | 13985 | 1.46141539 | DE |
| 26 | -0.292 | -15.5982905983 | 1.872 | 1.91 | 1.27 | 12031 | 1.58002968 | DE |
| 52 | -0.01 | -0.62893081761 | 1.59 | 2.0099999 | 1.27 | 13463 | 1.67044124 | DE |
| 156 | -0.256 | -13.9433551198 | 1.836 | 2.09 | 1.27 | 12916 | 1.70451555 | DE |
| 260 | -0.256 | -13.9433551198 | 1.836 | 2.09 | 1.27 | 12916 | 1.70451555 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.546 | -0.01 | -0.90 | 1.546 | 1.546 | 1.546 | 1000 |
| 1736458020 | 1.56 | 0.05 | 3.04 | 1.536 | 1.56 | 1.536 | 8650 |
| 1736371620 | 1.514 | -0.04 | -2.32 | 1.534 | 1.534 | 1.514 | 3010 |
| 1736285220 | 1.55 | -0.03 | -2.02 | 1.512 | 1.55 | 1.512 | 2700 |
| 1736198820 | 1.582 | 0.05 | 3.13 | 1.526 | 1.6319999 | 1.484 | 26767 |
| 1735939620 | 1.534 | -0.02 | -1.16 | 1.496 | 1.534 | 1.496 | 801 |
| 1735853220 | 1.552 | 0.15 | 10.70 | 1.474 | 1.556 | 1.434 | 13966 |
| 1735594020 | 1.402 | 0.02 | 1.30 | 1.446 | 1.456 | 1.402 | 5206 |
| 1735334820 | 1.3839999 | 0.07 | 5.65 | 1.288 | 1.3839999 | 1.288 | 34394 |
| 1734989220 | 1.31 | 0 | 0.15 | 1.28 | 1.31 | 1.27 | 8834 |
| 1734730020 | 1.308 | 0.02 | 1.40 | 1.278 | 1.338 | 1.278 | 12731 |
| 1734643620 | 1.29 | -0.02 | -1.68 | 1.348 | 1.348 | 1.29 | 13200 |
| 1734557220 | 1.312 | -0.03 | -2.38 | 1.344 | 1.35 | 1.312 | 8395 |
| 1734470820 | 1.344 | -0.04 | -2.61 | 1.35 | 1.402 | 1.31 | 43725 |
| 1734384420 | 1.3799999 | -0 | -0.29 | 1.418 | 1.47 | 1.3799999 | 20396 |
| 1734125220 | 1.3839999 | -0.06 | -4.42 | 1.422 | 1.448 | 1.3839999 | 32700 |
| 1734038820 | 1.448 | -0.03 | -2.03 | 1.446 | 1.524 | 1.446 | 8105 |
| 1733952420 | 1.478 | -0.03 | -1.86 | 1.47 | 1.478 | 1.45 | 7600 |
| 1733866020 | 1.506 | 0.01 | 0.40 | 1.434 | 1.506 | 1.434 | 4444 |
| 1733779620 | 1.5 | 0.02 | 1.35 | 1.474 | 1.5 | 1.438 | 5490 |
| 1733520420 | 1.48 | -0.01 | -0.67 | 1.464 | 1.48 | 1.424 | 3001 |
| 1733434020 | 1.49 | -0.01 | -0.53 | 1.52 | 1.52 | 1.49 | 5200 |
| 1733347620 | 1.498 | 0 | 0.13 | 1.5 | 1.5 | 1.464 | 5300 |
| 1733261220 | 1.496 | 0 | 0.00 | 1.496 | 1.496 | 1.496 | 0 |
| 1733174820 | 1.496 | -0.06 | -3.98 | 1.582 | 1.582 | 1.496 | 6560 |
| 1732915620 | 1.558 | 0.06 | 3.87 | 1.54 | 1.558 | 1.54 | 16753 |
| 1732829220 | 1.5 | 0.03 | 1.90 | 1.456 | 1.5 | 1.456 | 4831 |
| 1732742820 | 1.472 | -0.01 | -0.54 | 1.478 | 1.478 | 1.446 | 4509 |
| 1732656420 | 1.48 | -0.04 | -2.63 | 1.482 | 1.482 | 1.472 | 3180 |
| 1732570020 | 1.52 | 0 | 0.00 | 1.596 | 1.596 | 1.52 | 34106 |
| 1732310820 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 18 |
| 1732224420 | 1.52 | 0.03 | 2.15 | 1.518 | 1.576 | 1.482 | 18866 |
| 1732138020 | 1.488 | 0.1 | 6.90 | 1.472 | 1.52 | 1.434 | 54362 |
| 1732051620 | 1.3919999 | 0 | 0.00 | 1.3919999 | 1.3919999 | 1.3919999 | 0 |
| 1731965220 | 1.3919999 | -0.02 | -1.14 | 1.424 | 1.426 | 1.3919999 | 9555 |
| 1731705960 | 1.408 | -0.02 | -1.26 | 1.46 | 1.46 | 1.408 | 1471 |
| 1731619560 | 1.426 | -0.01 | -0.42 | 1.428 | 1.43 | 1.3819999 | 16290 |
| 1731533160 | 1.432 | 0.02 | 1.56 | 1.372 | 1.432 | 1.372 | 8640 |
| 1731446820 | 1.41 | -0.04 | -2.76 | 1.402 | 1.466 | 1.402 | 5001 |
| 1731360420 | 1.45 | -0.01 | -0.41 | 1.472 | 1.472 | 1.402 | 56181 |
| 1731101220 | 1.456 | -0.04 | -2.41 | 1.45 | 1.484 | 1.402 | 26351 |
| 1731014760 | 1.492 | 0.04 | 3.04 | 1.522 | 1.522 | 1.464 | 3117 |
| 1730928360 | 1.448 | -0.06 | -3.72 | 1.556 | 1.576 | 1.448 | 4950 |
| 1730841960 | 1.504 | 0.02 | 1.08 | 1.55 | 1.55 | 1.48 | 12055 |
| 1730755560 | 1.488 | 0.04 | 3.05 | 1.46 | 1.488 | 1.436 | 19000 |
| 1730496360 | 1.444 | -0.04 | -2.96 | 1.494 | 1.498 | 1.444 | 14299 |
| 1730409960 | 1.488 | -0.02 | -1.59 | 1.49 | 1.508 | 1.46 | 14840 |
| 1730323560 | 1.512 | 0.05 | 3.70 | 1.5 | 1.534 | 1.5 | 8362 |
| 1730237160 | 1.458 | -0.06 | -4.08 | 1.492 | 1.558 | 1.458 | 8307 |
| 1730150760 | 1.52 | -0.03 | -1.81 | 1.55 | 1.55 | 1.492 | 47437 |
| 1729888020 | 1.548 | 0.05 | 3.06 | 1.564 | 1.564 | 1.51 | 7748 |
| 1729801560 | 1.502 | -0.06 | -3.59 | 1.502 | 1.558 | 1.502 | 11172 |
| 1729715160 | 1.558 | -0.01 | -0.64 | 1.59 | 1.622 | 1.55 | 7889 |
| 1729628760 | 1.568 | 0 | 0.00 | 1.568 | 1.568 | 1.568 | 0 |
| 1729542360 | 1.568 | 0.03 | 2.08 | 1.54 | 1.568 | 1.502 | 4912 |
| 1729283160 | 1.536 | -0.07 | -4.36 | 1.59 | 1.59 | 1.528 | 21840 |
| 1729196760 | 1.606 | 0.01 | 0.75 | 1.576 | 1.606 | 1.544 | 4101 |
| 1729110360 | 1.594 | -0.01 | -0.87 | 1.536 | 1.596 | 1.536 | 3281 |
| 1729023960 | 1.608 | -0.05 | -3.13 | 1.624 | 1.624 | 1.58 | 6518 |
| 1728937560 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1728678360 | 1.66 | 0.03 | 1.84 | 1.6319999 | 1.66 | 1.6319999 | 1812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
