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 (%)
Feb 28, 2018 0.1500 0.1500 0.1500 0.1500 5,555 +0.01(+3.45%)
Feb 27, 2018 0.1500 0.1550 0.1400 0.1450 239,945 -0.01(-3.33%)
Feb 26, 2018 0.1600 0.1600 0.1400 0.1500 386,300 +0.00(+0.00%)
Feb 23, 2018 0.1500 0.1500 0.1500 0.1500 179,850 -0.01(-3.23%)
Feb 22, 2018 0.1500 0.1550 0.1450 0.1550 391,350 +0.01(+3.33%)
Feb 21, 2018 0.1500 0.1550 0.1450 0.1500 260,500 -0.01(-3.23%)
Feb 20, 2018 0.1500 0.1550 0.1450 0.1550 169,500 +0.01(+6.90%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 15, 2018 0.1400 0.1400 0.1350 0.1400 318,685 -0.01(-6.67%)
Feb 14, 2018 0.1450 0.1500 0.1400 0.1500 237,000 +0.01(+3.45%)
Feb 13, 2018 0.1400 0.1450 0.1400 0.1450 15,500 +0.00(+0.00%)
Feb 12, 2018 0.1500 0.1500 0.1400 0.1450 31,900 -0.01(-3.33%)
Feb 09, 2018 0.1500 0.1500 0.1350 0.1500 461,343 +0.01(+7.14%)
Feb 08, 2018 0.1300 0.1400 0.1300 0.1400 109,000 +0.00(+0.00%)
Feb 07, 2018 0.1450 0.1450 0.1300 0.1400 92,324 +0.00(+0.00%)
Feb 06, 2018 0.1350 0.1400 0.1300 0.1400 261,500 +0.01(+7.69%)
Feb 05, 2018 0.1300 0.1350 0.1250 0.1300 310,700 +0.01(+8.33%)
Feb 02, 2018 0.1250 0.1250 0.1100 0.1200 214,500 -0.01(-7.69%)
Feb 01, 2018 0.1300 0.1300 0.1150 0.1300 63,623 +0.00(+0.00%)
Jan 31, 2018 0.1300 0.1300 0.1150 0.1300 51,183 +0.00(+0.00%)
Jan 30, 2018 0.1150 0.1300 0.1150 0.1300 8,000 +0.00(+0.00%)
Jan 29, 2018 0.1400 0.1400 0.1050 0.1300 136,550 -0.01(-3.70%)
Jan 25, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 24, 2018 0.1350 0.1350 0.1300 0.1350 59,580 +0.01(+8.00%)
Jan 23, 2018 0.1350 0.1350 0.1250 0.1250 12,500 -0.01(-7.41%)
Jan 22, 2018 0.1300 0.1350 0.1300 0.1350 17,000 -0.01(-3.57%)
Jan 19, 2018 0.1250 0.1400 0.1250 0.1400 47,000 +0.01(+3.70%)
Jan 18, 2018 0.1300 0.1350 0.1300 0.1350 57,500 -0.01(-3.57%)
Jan 17, 2018 0.1300 0.1400 0.1300 0.1400 20,000 +0.00(+0.00%)
Jan 16, 2018 0.1400 0.1400 0.1300 0.1400 56,000 +0.00(+0.00%)
Jan 15, 2018 0.1350 0.1400 0.1300 0.1400 71,700 +0.00(+0.00%)
Jan 12, 2018 0.1350 0.1400 0.1350 0.1400 25,666 +0.00(+0.00%)
Jan 11, 2018 0.1400 0.1350 0.1400 197,500 +0.00(+0.00%)
Jan 10, 2018 0.1300 0.1400 0.1300 0.1400 24,500 +0.00(+0.00%)
Jan 09, 2018 0.1400 0.1400 0.1200 0.1400 289,980 +0.00(+0.00%)
Jan 08, 2018 0.1450 0.1450 0.1300 0.1400 157,182 +0.00(+0.00%)
Jan 05, 2018 0.1400 0.1400 0.1300 0.1400 36,000 +0.00(+0.00%)
Jan 04, 2018 0.1350 0.1400 0.1350 0.1400 17,200 +0.00(+0.00%)
Jan 03, 2018 0.1350 0.1400 0.1350 0.1400 37,000 +0.00(+0.00%)
Jan 02, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
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%)
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.