Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 5.410 6.190 5.210 5.470 265,720 +0.10(+1.86%)
Oct 30, 2018 5.500 5.660 5.220 5.370 70,023 -0.08(-1.47%)
Oct 29, 2018 6.060 6.120 5.220 5.450 102,349 -0.57(-9.47%)
Oct 26, 2018 5.890 6.110 5.730 6.020 32,200 -0.13(-2.11%)
Oct 25, 2018 5.940 6.390 5.850 6.150 54,815 +0.38(+6.59%)
Oct 24, 2018 6.500 6.500 5.750 5.770 115,290 -0.73(-11.23%)
Oct 23, 2018 6.450 6.590 6.040 6.500 101,612 -0.13(-1.96%)
Oct 22, 2018 6.900 6.950 6.410 6.630 125,727 -0.17(-2.50%)
Oct 19, 2018 6.680 7.130 6.600 6.800 130,600 -0.13(-1.88%)
Oct 18, 2018 6.340 7.720 6.340 6.930 587,370 +0.52(+8.11%)
Oct 17, 2018 6.430 6.740 6.220 6.410 67,484 -0.07(-1.08%)
Oct 16, 2018 6.520 6.650 6.070 6.480 143,399 +0.11(+1.73%)
Oct 15, 2018 6.650 7.040 6.320 6.370 120,415 -0.29(-4.35%)
Oct 12, 2018 7.160 7.330 6.500 6.660 126,000 -0.33(-4.72%)
Oct 11, 2018 7.110 7.340 6.900 6.990 168,791 -0.36(-4.90%)
Oct 10, 2018 7.560 7.600 7.050 7.350 255,188 -0.51(-6.49%)
Oct 09, 2018 7.200 9.180 6.800 7.860 1,404,651 +0.30(+3.97%)
Oct 08, 2018 7.610 8.840 7.110 7.560 453,676 +0.08(+1.07%)
Oct 05, 2018 8.020 8.220 6.740 7.480 410,300 -0.77(-9.33%)
Oct 04, 2018 12.49 12.60 7.740 8.250 2,304,874 -2.44(-22.83%)
Oct 03, 2018 10.58 11.26 9.700 10.69 756,457 +0.40(+3.89%)
Oct 02, 2018 11.63 11.65 9.830 10.29 78,095 -1.48(-12.57%)
Oct 01, 2018 10.09 12.50 9.960 11.77 229,150 +1.47(+14.27%)
Sep 28, 2018 10.72 11.79 9.560 10.30 185,900 -0.20(-1.90%)
Sep 27, 2018 12.57 12.57 10.10 10.50 209,453 -1.70(-13.93%)
Sep 26, 2018 13.27 14.38 11.84 12.20 118,496 -1.65(-11.91%)
Sep 25, 2018 23.56 23.99 13.18 13.85 534,841 -14.86(-51.76%)
Sep 24, 2018 7.760 32.00 7.460 28.71 4,067,756 +21.24(+284.34%)
Sep 21, 2018 8.000 8.250 7.100 7.470 64,200 -0.28(-3.61%)
Sep 20, 2018 6.870 7.750 6.520 7.750 103,124 +0.67(+9.46%)
Sep 19, 2018 6.310 8.380 6.060 7.080 160,527 +1.10(+18.39%)
Sep 18, 2018 8.300 8.300 5.400 5.980 138,845 -2.12(-26.17%)
Sep 17, 2018 8.720 9.450 7.820 8.100 69,244 +7.67(+1783.72%)
Sep 14, 2018 0.4900 0.5000 0.4100 0.4300 820,700 -0.10(-18.71%)
Sep 13, 2018 0.5689 0.5689 0.5050 0.5290 475,359 -0.02(-4.20%)
Sep 12, 2018 0.5460 0.6300 0.5400 0.5522 511,648 -0.01(-1.39%)
Sep 11, 2018 0.5800 0.5800 0.5300 0.5600 156,949 -0.01(-1.75%)
Sep 10, 2018 0.5400 0.5800 0.5300 0.5700 157,913 +0.04(+7.55%)
Sep 07, 2018 0.5600 0.5900 0.5200 0.5300 214,200 -0.04(-7.81%)
Sep 06, 2018 0.5660 0.6000 0.5600 0.5749 88,196 -0.03(-4.18%)
Sep 05, 2018 0.6000 0.6249 0.5560 0.6000 462,304 -0.03(-4.76%)
Sep 04, 2018 0.7000 0.7400 0.6000 0.6300 695,388 -0.05(-7.35%)
Aug 31, 2018 0.6800 0.6800 0.6800 0 +0.07(+11.60%)
Aug 30, 2018 0.5890 0.6698 0.5800 0.6093 422,839 +0.03(+6.00%)
Aug 29, 2018 0.5430 0.5999 0.5430 0.5748 109,326 +0.04(+8.41%)
Aug 28, 2018 0.5400 0.5540 0.5010 0.5302 176,831 -0.01(-1.81%)
Aug 27, 2018 0.5500 0.5599 0.5284 0.5400 110,169 +0.01(+1.89%)
Aug 24, 2018 0.5500 0.5700 0.5300 0.5300 131,700 +0.00(+0.00%)
Aug 23, 2018 0.6000 0.6200 0.5200 0.5300 243,780 -0.06(-10.17%)
Aug 22, 2018 0.5000 0.6600 0.5000 0.5900 1,084,216 +0.08(+16.83%)
Aug 21, 2018 0.5100 0.5356 0.4512 0.5050 139,334 -0.01(-1.00%)
Aug 20, 2018 0.5432 0.5432 0.5029 0.5101 101,675 -0.04(-6.58%)
Aug 17, 2018 0.5500 0.5550 0.5030 0.5460 193,700 -0.03(-5.86%)
Aug 16, 2018 0.4600 0.7700 0.4500 0.5800 1,138,166 +0.13(+28.89%)
Aug 15, 2018 0.5000 0.5200 0.4500 0.4500 257,901 -0.08(-15.09%)
Aug 14, 2018 0.5350 0.5777 0.5000 0.5300 223,336 -0.03(-5.37%)
Aug 13, 2018 0.5600 0.5950 0.5440 0.5601 156,882 +0.01(+1.84%)
Aug 10, 2018 0.6200 0.6200 0.5400 0.5500 277,500 -0.06(-9.39%)
Aug 09, 2018 0.6800 0.7500 0.5640 0.6070 465,993 -0.07(-10.74%)
Aug 08, 2018 0.6800 0.7200 0.6600 0.6800 474,008 +0.01(+1.49%)
Aug 07, 2018 0.7500 0.7500 0.6500 0.6700 339,843 -0.07(-9.46%)
Aug 06, 2018 0.8011 0.8899 0.7302 0.7400 626,633 -0.11(-12.94%)
Aug 03, 2018 1.000 1.000 0.8500 0.8500 607,100 -0.17(-16.67%)
Aug 02, 2018 1.200 1.200 1.000 1.020 646,487 -0.14(-12.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.