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 (%)
May 31, 2017 0.0750 0.0750 0.0750 0.0750 56,500 +0.00(+0.00%)
May 30, 2017 0.0750 0.0750 0.0700 0.0750 25,675 -0.01(-6.25%)
May 29, 2017 0.0700 0.0800 0.0700 0.0800 320,000 +0.01(+6.67%)
May 26, 2017 0.0800 0.0800 0.0750 0.0750 25,500 +0.00(+0.00%)
May 25, 2017 0.0700 0.0750 0.0700 0.0750 207,249 +0.00(+0.00%)
May 24, 2017 0.0750 0.0750 0.0750 0.0750 20,500 +0.00(+0.00%)
May 23, 2017 0.0800 0.0800 0.0750 0.0750 32,000 +0.00(+0.00%)
May 19, 2017 0.0750 0.0750 0.0700 0.0750 284,000 +0.00(+0.00%)
May 18, 2017 0.0700 0.0750 0.0700 0.0750 94,000 +0.00(+0.00%)
May 17, 2017 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 16, 2017 0.0800 0.0800 0.0800 0.0800 16,215 +0.00(+0.00%)
May 15, 2017 0.0750 0.0800 0.0700 0.0800 146,300 +0.00(+0.00%)
May 11, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2017 0.0750 0.0800 0.0750 0.0800 55,334 +0.00(+0.00%)
May 09, 2017 0.0800 0.0800 0.0750 0.0800 35,800 +0.00(+0.00%)
May 05, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 03, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 02, 2017 0.0750 0.0800 0.0750 0.0800 119,600 +0.01(+6.67%)
May 01, 2017 0.0750 0.0750 0.0750 0.0750 2,400 +0.00(+0.00%)
Apr 28, 2017 0.0750 0.0750 0.0750 0.0750 62,000 +0.00(+0.00%)
Apr 27, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Apr 26, 2017 0.0750 0.0750 0.0750 0.0750 213,000 -0.01(-6.25%)
Apr 25, 2017 0.0800 0.0800 0.0750 0.0800 223,000 +0.00(+0.00%)
Apr 24, 2017 0.0800 0.0800 0.0800 0.0800 98,000 +0.00(+0.00%)
Apr 21, 2017 0.0800 0.0800 0.0750 0.0800 71,700 +0.00(+0.00%)
Apr 20, 2017 0.0800 0.0800 0.0800 0.0800 37,343 +0.01(+6.67%)
Apr 19, 2017 0.0800 0.0800 0.0750 0.0750 41,750 -0.01(-6.25%)
Apr 17, 2017 0.0800 0.0800 0.0800 518 +0.00(+0.00%)
Apr 13, 2017 0.0800 0.0850 0.0800 0.0800 37,500 +0.00(+0.00%)
Apr 12, 2017 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Apr 11, 2017 0.0800 0.0800 0.0750 0.0800 95,875 +0.00(+0.00%)
Apr 10, 2017 0.0800 0.0800 0.0800 0.0800 898,570 +0.00(+0.00%)
Apr 06, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 05, 2017 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Apr 04, 2017 0.0800 0.0800 0.0800 0.0800 1,100 +0.00(+0.00%)
Apr 03, 2017 0.0850 0.0850 0.0800 0.0800 160,876 -0.01(-5.88%)
Mar 31, 2017 0.0850 0.0850 0.0850 0.0850 384,000 +0.00(+0.00%)
Mar 30, 2017 0.0800 0.0850 0.0800 0.0850 52,000 +0.01(+6.25%)
Mar 29, 2017 0.0800 0.0800 0.0800 0.0800 160,000 +0.00(+0.00%)
Mar 28, 2017 0.0850 0.0850 0.0800 0.0800 73,200 -0.01(-11.11%)
Mar 27, 2017 0.0850 0.0900 0.0850 0.0900 41,240 +0.00(+5.88%)
Mar 24, 2017 0.0850 0.0850 0.0850 0.0850 200,000 +0.00(+0.00%)
Mar 23, 2017 0.0800 0.0850 0.0750 0.0850 195,646 +0.00(+0.00%)
Mar 22, 2017 0.0800 0.0850 0.0800 0.0850 123,850 +0.00(+0.00%)
Mar 21, 2017 0.0800 0.0850 0.0800 0.0850 981,500 +0.01(+6.25%)
Mar 20, 2017 0.0800 0.0800 0.0800 0.0800 16,500 +0.01(+6.67%)
Mar 17, 2017 0.0800 0.0800 0.0750 0.0750 127,500 -0.01(-6.25%)
Mar 16, 2017 0.0800 0.0800 0.0800 0.0800 83,000 +0.01(+6.67%)
Mar 15, 2017 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Mar 14, 2017 0.0750 0.0800 0.0750 0.0750 168,534 +0.00(+0.00%)
Mar 13, 2017 0.0750 0.0750 0.0750 0.0750 363,500 +0.00(+0.00%)
Mar 10, 2017 0.0750 0.0750 0.0750 0.0750 87,300 +0.00(+0.00%)
Mar 08, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 07, 2017 0.0800 0.0800 0.0750 0.0800 325,000 +0.01(+6.67%)
Mar 06, 2017 0.0800 0.0800 0.0750 0.0750 88,375 -0.01(-6.25%)
Mar 03, 2017 0.0800 0.0800 0.0800 0.0800 493,467 +0.00(+0.00%)
Mar 02, 2017 0.0800 0.0800 0.0800 0.0800 24,000 +0.01(+6.67%)
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.