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

Saexploration Hlds (NQ: SAEX )

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, 2017 5.100 5.390 5.060 5.100 99,103 -0.06(-1.17%)
Feb 27, 2017 5.210 5.590 5.080 5.160 130,383 -0.15(-2.82%)
Feb 24, 2017 5.350 5.650 5.160 5.310 152,747 -0.15(-2.75%)
Feb 23, 2017 5.550 5.600 5.350 5.460 69,701 -0.02(-0.36%)
Feb 22, 2017 5.340 5.712 5.320 5.480 152,307 +0.17(+3.20%)
Feb 21, 2017 5.610 5.670 5.310 5.310 99,136 -0.19(-3.45%)
Feb 17, 2017 5.500 5.500 5.500 0 -0.17(-3.00%)
Feb 16, 2017 5.910 5.960 5.600 5.670 206,586 -0.19(-3.24%)
Feb 15, 2017 6.020 6.110 5.850 5.860 159,078 -0.14(-2.33%)
Feb 14, 2017 6.100 6.220 6.000 6.000 155,605 -0.12(-1.96%)
Feb 13, 2017 6.210 6.330 6.100 6.120 96,849 -0.10(-1.61%)
Feb 10, 2017 6.320 6.480 6.192 6.220 154,440 -0.05(-0.80%)
Feb 09, 2017 6.060 6.650 6.010 6.270 396,064 +0.22(+3.64%)
Feb 08, 2017 6.190 6.358 6.020 6.050 141,912 -0.19(-3.04%)
Feb 07, 2017 6.100 6.690 6.100 6.240 316,757 +0.12(+1.96%)
Feb 06, 2017 6.370 6.454 6.090 6.120 173,301 -0.22(-3.47%)
Feb 03, 2017 6.440 6.489 6.300 6.340 48,689 +0.03(+0.48%)
Feb 02, 2017 6.310 6.460 6.250 6.310 62,793 -0.01(-0.16%)
Feb 01, 2017 6.550 6.600 6.270 6.320 126,875 -0.10(-1.56%)
Jan 31, 2017 6.640 6.759 6.400 6.420 134,775 -0.19(-2.87%)
Jan 30, 2017 6.750 6.890 6.460 6.610 130,728 -0.16(-2.36%)
Jan 27, 2017 6.800 7.240 6.680 6.770 189,268 -0.04(-0.59%)
Jan 26, 2017 6.780 7.484 6.665 6.810 299,957 +0.04(+0.59%)
Jan 25, 2017 6.720 6.770 6.633 6.770 78,017 +0.11(+1.65%)
Jan 24, 2017 6.710 6.790 6.650 6.660 43,844 -0.02(-0.30%)
Jan 23, 2017 6.640 6.990 6.500 6.680 61,389 -0.02(-0.30%)
Jan 20, 2017 6.500 7.350 6.500 6.700 260,389 +0.25(+3.88%)
Jan 19, 2017 7.140 7.140 6.500 6.450 251,333 -0.56(-7.99%)
Jan 18, 2017 7.060 7.170 7.010 7.010 49,467 -0.06(-0.85%)
Jan 17, 2017 7.260 7.338 7.050 7.070 112,639 -0.19(-2.62%)
Jan 13, 2017 7.260 7.260 7.260 0 -0.11(-1.49%)
Jan 12, 2017 7.857 7.857 7.350 7.370 144,400 -0.20(-2.64%)
Jan 11, 2017 7.570 7.740 7.450 7.570 54,773 -0.04(-0.53%)
Jan 10, 2017 7.420 7.630 7.360 7.610 63,771 +0.20(+2.70%)
Jan 09, 2017 7.410 7.770 7.370 7.410 70,226 -0.12(-1.59%)
Jan 06, 2017 7.440 7.730 7.350 7.530 84,031 +0.02(+0.27%)
Jan 05, 2017 7.550 8.250 7.350 7.510 372,409 -0.04(-0.53%)
Jan 04, 2017 7.470 7.650 7.310 7.550 91,853 +0.09(+1.21%)
Jan 03, 2017 7.310 7.500 7.250 7.460 61,597 +0.16(+2.19%)
Dec 30, 2016 7.300 7.300 7.300 0 +0.10(+1.39%)
Dec 29, 2016 7.400 7.689 7.160 7.200 109,045 -0.23(-3.10%)
Dec 28, 2016 7.710 7.852 7.400 7.430 158,070 -0.34(-4.38%)
Dec 27, 2016 7.660 7.920 7.600 7.770 42,474 +0.10(+1.30%)
Dec 23, 2016 7.670 7.670 7.670 0 -0.18(-2.29%)
Dec 22, 2016 7.610 8.359 7.570 7.850 423,470 +0.20(+2.61%)
Dec 21, 2016 7.800 7.877 7.578 7.650 43,626 -0.14(-1.80%)
Dec 20, 2016 7.700 7.880 7.660 7.790 76,963 +0.10(+1.30%)
Dec 19, 2016 7.500 7.900 7.500 7.690 81,829 +0.17(+2.26%)
Dec 16, 2016 7.650 7.990 7.420 7.520 142,982 -0.02(-0.27%)
Dec 15, 2016 7.810 7.820 7.120 7.540 217,757 -0.27(-3.46%)
Dec 14, 2016 8.090 8.245 7.750 7.810 204,333 -0.36(-4.41%)
Dec 13, 2016 8.280 8.415 8.020 8.170 145,017 -0.15(-1.80%)
Dec 12, 2016 8.500 8.790 8.220 8.320 257,881 -0.11(-1.30%)
Dec 09, 2016 8.230 8.600 8.230 8.430 112,840 -0.02(-0.24%)
Dec 08, 2016 8.280 8.470 8.150 8.450 144,899 +0.09(+1.08%)
Dec 07, 2016 8.530 8.620 8.250 8.360 144,880 -0.22(-2.56%)
Dec 06, 2016 8.490 8.779 8.400 8.580 195,243 -0.03(-0.35%)
Dec 05, 2016 8.510 8.970 8.435 8.610 342,051 +0.14(+1.65%)
Dec 02, 2016 8.470 8.530 8.280 8.470 154,271 -0.07(-0.82%)
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.