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 31, 2017 0.0950 0.1000 0.0900 0.1000 94,000 +0.01(+11.11%)
Aug 29, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 25, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 24, 2017 0.0850 0.0850 0.0850 0.0850 150,000 -0.00(-5.56%)
Aug 23, 2017 0.0850 0.0900 0.0850 0.0900 102,200 +0.00(+5.88%)
Aug 22, 2017 0.0850 0.0850 0.0850 0.0850 14,700 -0.00(-5.56%)
Aug 21, 2017 0.0800 0.0900 0.0800 0.0900 210,400 +0.00(+0.00%)
Aug 18, 2017 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Aug 17, 2017 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Aug 16, 2017 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Aug 15, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Aug 14, 2017 0.0850 0.0900 0.0750 0.0900 195,000 +0.00(+5.88%)
Aug 11, 2017 0.0800 0.0850 0.0750 0.0850 69,000 +0.00(+0.00%)
Aug 10, 2017 0.0800 0.0850 0.0800 0.0850 49,740 +0.00(+0.00%)
Aug 09, 2017 0.0900 0.0900 0.0850 0.0850 130,011 +0.00(+0.00%)
Aug 08, 2017 0.0900 0.0900 0.0850 0.0850 160,000 -0.00(-5.56%)
Aug 04, 2017 0.1000 0.1000 0.0900 0.0900 4,900 +0.00(+5.88%)
Aug 03, 2017 0.0900 0.0900 0.0850 0.0850 139,200 -0.00(-5.56%)
Aug 01, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2017 0.0900 0.0950 0.0900 0.0900 62,500 +0.00(+0.00%)
Jul 28, 2017 0.0900 0.0900 0.0900 0.0900 20,100 -0.01(-10.00%)
Jul 27, 2017 0.0900 0.1000 0.0850 0.1000 56,100 +0.01(+5.26%)
Jul 26, 2017 0.1000 0.1000 0.0950 0.0950 6,000 +0.00(+0.00%)
Jul 25, 2017 0.0950 0.0950 0.0950 0.0950 3,165 -0.01(-5.00%)
Jul 24, 2017 0.0950 0.1000 0.0900 0.1000 74,200 +0.01(+5.26%)
Jul 21, 2017 0.0950 0.0950 0.0950 0.0950 4,200 +0.00(+0.00%)
Jul 19, 2017 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 18, 2017 0.1050 0.1050 0.1000 0.1050 24,950 +0.00(+0.00%)
Jul 17, 2017 0.0950 0.1050 0.0950 0.1050 38,000 +0.01(+10.53%)
Jul 14, 2017 0.1000 0.1050 0.0900 0.0950 307,500 -0.01(-5.00%)
Jul 13, 2017 0.0900 0.1000 0.0850 0.1000 371,520 +0.01(+11.11%)
Jul 12, 2017 0.0900 0.0900 0.0900 0.0900 30,900 +0.00(+0.00%)
Jul 11, 2017 0.0800 0.0900 0.0800 0.0900 300,066 +0.00(+0.00%)
Jul 10, 2017 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
Jul 07, 2017 0.0900 0.0900 0.0850 0.0850 20,000 +0.00(+0.00%)
Jul 06, 2017 0.0850 0.0900 0.0800 0.0850 119,500 -0.00(-5.56%)
Jul 05, 2017 0.0900 0.0900 0.0900 0.0900 141,000 +0.00(+0.00%)
Jul 04, 2017 0.0850 0.0900 0.0850 0.0900 325,000 +0.00(+5.88%)
Jul 03, 2017 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 30, 2017 0.0850 0.0850 0.0850 0.0850 64,463 +0.00(+0.00%)
Jun 29, 2017 0.0850 0.0850 0.0850 0.0850 100,000 +0.00(+0.00%)
Jun 28, 2017 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jun 27, 2017 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Jun 26, 2017 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Jun 23, 2017 0.0800 0.0850 0.0800 0.0850 76,000 +0.01(+6.25%)
Jun 22, 2017 0.0800 0.0800 0.0800 0.0800 88,000 +0.00(+0.00%)
Jun 21, 2017 0.0800 0.0800 0.0800 0.0800 21,000 +0.00(+0.00%)
Jun 20, 2017 0.0800 0.0850 0.0800 0.0800 94,000 +0.00(+0.00%)
Jun 19, 2017 0.0750 0.0800 0.0750 0.0800 77,370 -0.01(-5.88%)
Jun 15, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 14, 2017 0.0800 0.0800 0.0750 0.0800 39,100 -0.01(-5.88%)
Jun 13, 2017 0.0850 0.0850 0.0800 0.0850 80,000 +0.00(+0.00%)
Jun 12, 2017 0.0800 0.0850 0.0800 0.0850 233,000 +0.01(+6.25%)
Jun 09, 2017 0.0800 0.0800 0.0750 0.0800 350,000 +0.00(+0.00%)
Jun 08, 2017 0.0800 0.0800 0.0750 0.0800 142,665 +0.00(+0.00%)
Jun 07, 2017 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jun 06, 2017 0.0750 0.0800 0.0700 0.0800 26,000 +0.01(+6.67%)
Jun 05, 2017 0.0750 0.0750 0.0750 0.0750 6,500 +0.00(+0.00%)
Jun 02, 2017 0.0750 0.0750 0.0750 0.0750 100,000 +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.