Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saturn Oil & Gas Inc (TSV: SMI )

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 (%)
Dec 29, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 28, 2017 0.1350 0.1500 0.1350 0.1500 43,000 +0.01(+3.45%)
Dec 27, 2017 0.1400 0.1450 0.1350 0.1450 79,500 +0.00(+3.57%)
Dec 22, 2017 0.1450 0.1450 0.1350 0.1400 83,650 -0.00(-3.45%)
Dec 21, 2017 0.1450 0.1500 0.1400 0.1450 367,007 -0.01(-3.33%)
Dec 20, 2017 0.1400 0.1500 0.1400 0.1500 199,000 +0.01(+3.45%)
Dec 19, 2017 0.1500 0.1550 0.1350 0.1450 508,500 -0.02(-9.38%)
Dec 18, 2017 0.1500 0.1700 0.1400 0.1600 3,604,822 +0.03(+23.08%)
Dec 15, 2017 0.1450 0.1450 0.1300 0.1300 113,300 -0.01(-10.34%)
Dec 14, 2017 0.1500 0.1500 0.1350 0.1450 176,400 +0.00(+3.57%)
Dec 13, 2017 0.1450 0.1450 0.1400 0.1400 400,971 +0.00(+0.00%)
Dec 12, 2017 0.1300 0.1400 0.1300 0.1400 564,000 +0.01(+7.69%)
Dec 11, 2017 0.1250 0.1300 0.1200 0.1300 505,000 +0.01(+4.00%)
Dec 08, 2017 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Dec 07, 2017 0.1200 0.1250 0.1200 0.1250 66,000 +0.00(+0.00%)
Dec 06, 2017 0.1250 0.1250 0.1200 0.1250 84,500 -0.01(-7.41%)
Dec 05, 2017 0.1350 0.1350 0.1350 0.1350 5,200 +0.01(+8.00%)
Dec 04, 2017 0.1350 0.1350 0.1250 0.1250 99,684 -0.01(-3.85%)
Dec 01, 2017 0.1300 0.1300 0.1300 0.1300 11,000 +0.01(+8.33%)
Nov 30, 2017 0.1200 0.1300 0.1200 0.1200 270,100 +0.00(+0.00%)
Nov 29, 2017 0.1200 0.1200 0.1200 0.1200 8,900 -0.01(-7.69%)
Nov 28, 2017 0.1150 0.1300 0.1150 0.1300 159,500 +0.01(+4.00%)
Nov 27, 2017 0.1250 0.1250 0.1150 0.1250 238,355 -0.01(-7.41%)
Nov 24, 2017 0.1350 0.1350 0.1350 0.1350 50,000 +0.00(+0.00%)
Nov 23, 2017 0.1250 0.1350 0.1200 0.1350 134,000 +0.01(+8.00%)
Nov 22, 2017 0.1250 0.1300 0.1250 0.1250 27,000 -0.01(-3.85%)
Nov 21, 2017 0.1250 0.1300 0.1250 0.1300 50,000 +0.01(+4.00%)
Nov 20, 2017 0.1250 0.1250 0.1250 0.1250 49,000 -0.01(-7.41%)
Nov 17, 2017 0.1350 0.1350 0.1350 0.1350 260,000 +0.01(+8.00%)
Nov 16, 2017 0.1250 0.1250 0.1200 0.1250 71,500 +0.00(+0.00%)
Nov 15, 2017 0.1250 0.1250 0.1200 0.1250 126,000 +0.00(+0.00%)
Nov 14, 2017 0.1350 0.1350 0.1300 0.1250 94,500 -0.01(-3.85%)
Nov 13, 2017 0.1300 0.1300 0.1300 0.1300 19,500 +0.01(+4.00%)
Nov 10, 2017 0.1400 0.1400 0.1250 0.1250 348,896 -0.01(-7.41%)
Nov 09, 2017 0.1300 0.1350 0.1300 0.1350 215,500 +0.00(+0.00%)
Nov 08, 2017 0.1350 0.1400 0.1350 0.1350 191,500 +0.00(+0.00%)
Nov 07, 2017 0.1400 0.1400 0.1250 0.1350 60,240 +0.00(+0.00%)
Nov 06, 2017 0.1300 0.1350 0.1300 0.1350 215,950 +0.00(+0.00%)
Nov 03, 2017 0.1350 0.1350 0.1250 0.1350 32,500 +0.00(+0.00%)
Nov 02, 2017 0.1200 0.1350 0.1200 0.1350 29,300 +0.01(+3.85%)
Nov 01, 2017 0.1250 0.1300 0.1250 0.1300 65,238 -0.01(-3.70%)
Oct 31, 2017 0.1300 0.1350 0.1250 0.1350 47,000 +0.00(+0.00%)
Oct 30, 2017 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Oct 27, 2017 0.1350 0.1350 0.1250 0.1350 78,000 +0.00(+0.00%)
Oct 26, 2017 0.1400 0.1450 0.1200 0.1350 180,000 -0.01(-3.57%)
Oct 25, 2017 0.1400 0.1450 0.1300 0.1400 38,000 -0.00(-3.45%)
Oct 24, 2017 0.1450 0.1450 0.1300 0.1450 38,400 +0.00(+3.57%)
Oct 23, 2017 0.1300 0.1400 0.1300 0.1400 126,300 +0.00(+0.00%)
Oct 20, 2017 0.1200 0.1400 0.1200 0.1400 32,500 +0.00(+0.00%)
Oct 19, 2017 0.1250 0.1400 0.1250 0.1400 46,500 +0.00(+0.00%)
Oct 18, 2017 0.1350 0.1400 0.1350 0.1400 10,940 +0.00(+0.00%)
Oct 17, 2017 0.1400 0.1450 0.1250 0.1400 47,500 +0.00(+0.00%)
Oct 16, 2017 0.1350 0.1400 0.1250 0.1400 71,375 +0.00(+0.00%)
Oct 13, 2017 0.1400 0.1450 0.1350 0.1400 137,666 +0.00(+0.00%)
Oct 12, 2017 0.1350 0.1400 0.1350 0.1400 80,000 +0.01(+3.70%)
Oct 11, 2017 0.1300 0.1400 0.1300 0.1350 168,000 +0.02(+12.50%)
Oct 10, 2017 0.1250 0.1300 0.1200 0.1200 167,000 +0.00(+0.00%)
Oct 06, 2017 0.1200 0.1300 0.1200 0.1200 69,000 -0.01(-4.00%)
Oct 05, 2017 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Oct 04, 2017 0.1250 0.1300 0.1250 0.1250 99,000 +0.00(+0.00%)
Oct 03, 2017 0.1100 0.1250 0.1100 0.1250 14,000 +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.