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 (%)
Aug 03, 2018 0.2100 0.2100 0 +0.00(+0.00%)
Aug 02, 2018 0.2100 0.2150 0.2100 0.2150 39,955 +0.01(+2.38%)
Aug 01, 2018 0.1900 0.2100 0.1900 0.2100 59,550 +0.01(+2.44%)
Jul 31, 2018 0.2100 0.2150 0.1900 0.2050 316,993 +0.00(+0.00%)
Jul 30, 2018 0.2100 0.2100 0.2000 0.2050 376,585 +0.00(+2.50%)
Jul 27, 2018 0.1850 0.2000 0.1800 0.2000 426,404 +0.02(+8.11%)
Jul 26, 2018 0.1600 0.1800 0.1550 0.1850 572,288 +0.02(+15.62%)
Jul 25, 2018 0.1550 0.1600 0.1550 0.1600 38,000 +0.00(+0.00%)
Jul 24, 2018 0.1600 0.1650 0.1550 0.1600 454,860 +0.00(+0.00%)
Jul 23, 2018 0.1500 0.1600 0.1500 0.1600 504,700 +0.01(+6.67%)
Jul 20, 2018 0.1450 0.1500 0.1400 0.1500 991,500 +0.01(+7.14%)
Jul 19, 2018 0.1450 0.1450 0.1300 0.1400 75,300 -0.00(-3.45%)
Jul 18, 2018 0.1400 0.1450 0.1300 0.1450 314,000 +0.00(+3.57%)
Jul 17, 2018 0.1400 0.1400 0.1350 0.1400 57,800 +0.00(+0.00%)
Jul 16, 2018 0.1300 0.1400 0.1300 0.1400 631,750 +0.01(+7.69%)
Jul 13, 2018 0.1300 0.1300 0.1250 0.1300 216,500 +0.01(+8.33%)
Jul 12, 2018 0.1250 0.1250 0.1200 0.1200 149,350 -0.01(-4.00%)
Jul 11, 2018 0.1300 0.1300 0.1250 0.1250 47,456 +0.00(+0.00%)
Jul 10, 2018 0.1300 0.1300 0.1200 0.1250 83,956 +0.01(+4.17%)
Jul 09, 2018 0.1250 0.1250 0.1200 0.1200 27,500 -0.01(-7.69%)
Jul 06, 2018 0.1300 0.1300 0.1250 0.1300 65,500 +0.00(+0.00%)
Jul 05, 2018 0.1250 0.1300 0.1250 0.1300 17,500 +0.00(+0.00%)
Jul 04, 2018 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Jul 03, 2018 0.1300 0.1300 0.1300 0.1300 271,000 +0.01(+4.00%)
Jun 29, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 28, 2018 0.1200 0.1250 0.1200 0.1250 14,500 +0.00(+0.00%)
Jun 27, 2018 0.1200 0.1250 0.1200 0.1250 155,000 +0.00(+0.00%)
Jun 26, 2018 0.1200 0.1250 0.1200 0.1250 168,500 +0.01(+4.17%)
Jun 25, 2018 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-4.00%)
Jun 22, 2018 0.1250 0.1250 0.1200 0.1250 57,192 +0.00(+0.00%)
Jun 21, 2018 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Jun 20, 2018 0.1200 0.1250 0.1200 0.1250 33,352 +0.00(+0.00%)
Jun 18, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 15, 2018 0.1250 0.1200 0.1250 42,320 +0.00(+0.00%)
Jun 14, 2018 0.1300 0.1300 0.1200 0.1250 160,000 +0.00(+0.00%)
Jun 13, 2018 0.1250 0.1250 0.1250 0.1250 22,500 +0.00(+0.00%)
Jun 12, 2018 0.1250 0.1250 0.1200 0.1250 287,000 +0.00(+0.00%)
Jun 11, 2018 0.1300 0.1300 0.1200 0.1250 79,300 +0.00(+0.00%)
Jun 08, 2018 0.1250 0.1300 0.1250 0.1250 150,460 +0.00(+0.00%)
Jun 07, 2018 0.1200 0.1250 0.1200 0.1250 138,000 +0.00(+0.00%)
Jun 05, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 04, 2018 0.1250 0.1250 0.1250 0.1250 21,500 +0.01(+4.17%)
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.