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 (%)
Dec 29, 2017 2.200 2.200 2.200 0 -0.02(-0.90%)
Dec 28, 2017 2.150 2.400 2.140 2.220 139,334 +0.06(+2.78%)
Dec 27, 2017 2.520 2.589 2.000 2.160 212,599 -0.42(-16.28%)
Dec 26, 2017 2.370 2.950 2.261 2.580 504,520 -0.07(-2.64%)
Dec 22, 2017 1.660 2.890 1.558 2.650 1,766,727 +0.70(+35.90%)
Dec 21, 2017 1.370 2.200 1.290 1.950 2,004,659 +0.68(+54.00%)
Dec 20, 2017 1.520 1.550 1.184 1.266 221,320 -0.26(-17.24%)
Dec 19, 2017 1.580 1.582 1.520 1.530 47,191 -0.01(-0.65%)
Dec 18, 2017 1.620 1.620 1.530 1.540 28,110 -0.01(-0.65%)
Dec 15, 2017 1.700 1.700 1.550 1.550 69,484 -0.11(-6.63%)
Dec 14, 2017 1.740 1.775 1.660 1.660 38,328 -0.07(-4.05%)
Dec 13, 2017 1.660 1.800 1.640 1.730 135,735 +0.07(+4.25%)
Dec 12, 2017 1.590 1.680 1.590 1.659 17,743 +0.07(+4.36%)
Dec 11, 2017 1.589 1.764 1.575 1.590 121,840 +0.03(+1.92%)
Dec 08, 2017 1.600 1.600 1.550 1.560 13,674 -0.03(-1.83%)
Dec 07, 2017 1.566 1.570 1.520 1.589 67,351 +0.08(+5.23%)
Dec 06, 2017 1.530 1.649 1.510 1.510 23,829 -0.04(-2.58%)
Dec 05, 2017 1.540 1.619 1.520 1.550 28,239 -0.02(-1.27%)
Dec 04, 2017 1.700 1.500 1.570 72,859 -0.13(-7.65%)
Dec 01, 2017 1.650 1.841 1.649 1.700 22,713 +0.05(+3.03%)
Nov 30, 2017 1.790 1.881 1.640 1.650 65,006 -0.08(-4.62%)
Nov 29, 2017 1.715 1.768 1.630 1.730 18,735 +0.04(+2.37%)
Nov 28, 2017 1.680 1.770 1.630 1.690 33,413 +0.03(+1.81%)
Nov 27, 2017 1.760 1.780 1.650 1.660 37,218 -0.12(-6.74%)
Nov 24, 2017 1.900 1.959 1.750 1.780 38,052 -0.07(-3.78%)
Nov 22, 2017 1.850 2.040 1.770 1.850 180,679 +0.04(+2.21%)
Nov 21, 2017 1.816 2.040 1.770 1.810 28,468 -0.02(-1.09%)
Nov 20, 2017 1.870 2.050 1.750 1.830 39,866 +0.02(+1.10%)
Nov 17, 2017 1.680 1.890 1.680 1.810 57,795 +0.15(+9.04%)
Nov 16, 2017 1.694 1.705 1.650 1.660 3,970 -0.10(-5.68%)
Nov 15, 2017 1.681 1.780 1.600 1.760 29,585 -0.03(-1.68%)
Nov 14, 2017 1.840 1.840 1.640 1.790 18,682 +0.00(+0.00%)
Nov 13, 2017 1.740 1.840 1.740 1.790 13,263 +0.06(+3.47%)
Nov 10, 2017 1.800 1.800 1.570 1.730 20,923 -0.10(-5.46%)
Nov 09, 2017 1.990 1.990 1.680 1.830 102,065 -0.18(-8.96%)
Nov 08, 2017 2.140 2.170 2.010 2.010 39,390 -0.10(-4.51%)
Nov 07, 2017 2.130 2.149 2.000 2.105 31,029 +0.04(+2.18%)
Nov 06, 2017 1.950 2.250 1.911 2.060 139,293 +0.15(+7.85%)
Nov 03, 2017 1.980 2.080 1.760 1.910 45,219 -0.04(-2.05%)
Nov 02, 2017 2.100 2.160 1.970 1.950 70,547 -0.15(-7.14%)
Nov 01, 2017 2.210 2.300 1.990 2.100 85,723 -0.07(-3.23%)
Oct 31, 2017 2.000 2.440 1.930 2.170 169,830 +0.19(+9.60%)
Oct 30, 2017 1.940 2.000 1.910 1.980 5,371 +0.04(+2.06%)
Oct 27, 2017 2.030 2.030 1.900 1.940 32,837 -0.02(-1.02%)
Oct 26, 2017 1.960 1.975 1.900 1.960 14,849 +0.02(+1.03%)
Oct 25, 2017 1.930 1.990 1.870 1.940 11,544 +0.02(+1.02%)
Oct 24, 2017 1.970 2.110 1.901 1.920 23,661 -0.05(-2.76%)
Oct 23, 2017 1.950 1.990 1.890 1.975 9,920 +0.09(+4.50%)
Oct 20, 2017 2.030 2.070 1.890 1.890 27,677 -0.14(-6.90%)
Oct 19, 2017 1.951 2.030 1.880 2.030 27,947 +0.04(+2.01%)
Oct 18, 2017 2.100 2.100 1.910 1.990 24,280 -0.07(-3.40%)
Oct 17, 2017 2.170 2.187 2.060 2.060 18,633 -0.11(-5.07%)
Oct 16, 2017 2.060 2.222 2.000 2.170 27,796 +0.11(+5.34%)
Oct 13, 2017 2.350 2.367 1.880 2.060 98,062 -0.25(-10.82%)
Oct 12, 2017 2.480 2.530 2.310 2.310 19,873 -0.13(-5.33%)
Oct 11, 2017 2.440 2.450 2.340 2.440 19,287 +0.08(+3.39%)
Oct 10, 2017 2.350 2.490 2.320 2.360 5,229 -0.07(-2.88%)
Oct 09, 2017 2.530 2.596 2.362 2.430 27,752 -0.14(-5.45%)
Oct 06, 2017 2.600 2.610 2.450 2.570 28,365 -0.08(-3.02%)
Oct 05, 2017 2.600 2.650 2.510 2.650 22,431 +0.05(+1.92%)
Oct 04, 2017 2.520 2.665 2.453 2.600 34,293 +0.03(+1.17%)
Oct 03, 2017 2.640 2.720 2.510 2.570 27,367 -0.07(-2.65%)
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.