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 (%)
May 31, 2017 3.600 3.600 3.030 3.230 77,478 -0.27(-7.71%)
May 30, 2017 3.840 3.870 3.461 3.500 39,024 -0.11(-3.05%)
May 26, 2017 3.680 3.790 3.440 3.610 64,531 -0.11(-2.85%)
May 25, 2017 3.760 3.947 3.680 3.716 45,794 -0.03(-0.91%)
May 24, 2017 4.199 4.199 3.750 3.750 73,576 -0.28(-6.95%)
May 23, 2017 4.300 4.300 3.950 4.030 67,626 -0.23(-5.40%)
May 22, 2017 4.400 4.400 4.250 4.260 17,963 -0.10(-2.29%)
May 19, 2017 4.240 4.400 4.240 4.360 22,235 +0.13(+3.07%)
May 18, 2017 4.330 4.330 4.130 4.230 58,042 -0.17(-3.86%)
May 17, 2017 4.572 4.615 4.370 4.400 49,584 -0.18(-3.93%)
May 16, 2017 4.690 4.700 4.470 4.580 26,825 -0.11(-2.35%)
May 15, 2017 4.670 4.720 4.500 4.690 47,723 +0.14(+3.08%)
May 12, 2017 4.451 4.718 4.400 4.550 55,222 +0.11(+2.48%)
May 11, 2017 4.550 4.750 4.370 4.440 52,470 -0.11(-2.42%)
May 10, 2017 4.730 4.800 4.500 4.550 100,984 -0.16(-3.40%)
May 09, 2017 4.900 4.900 4.630 4.710 70,586 -0.07(-1.46%)
May 08, 2017 5.040 5.310 4.657 4.780 89,501 -0.26(-5.16%)
May 05, 2017 5.470 5.470 5.030 5.040 140,436 +0.18(+3.70%)
May 04, 2017 5.260 5.260 4.777 4.860 109,093 -0.33(-6.36%)
May 03, 2017 5.310 5.470 5.050 5.190 53,071 -0.19(-3.53%)
May 02, 2017 5.500 5.530 5.180 5.380 75,524 -0.11(-2.00%)
May 01, 2017 5.580 5.640 5.390 5.490 35,237 -0.01(-0.18%)
Apr 28, 2017 5.360 5.500 5.300 5.500 60,764 +0.11(+2.04%)
Apr 27, 2017 5.420 5.538 5.310 5.390 68,792 -0.05(-0.92%)
Apr 26, 2017 5.360 5.760 5.357 5.440 85,523 +0.04(+0.74%)
Apr 25, 2017 5.430 5.590 5.360 5.400 73,855 -0.03(-0.55%)
Apr 24, 2017 5.580 5.580 5.400 5.430 52,758 -0.10(-1.81%)
Apr 21, 2017 5.500 5.720 5.400 5.530 133,828 +0.10(+1.84%)
Apr 20, 2017 5.790 6.500 5.300 5.430 1,624,230 +0.10(+1.88%)
Apr 19, 2017 5.660 5.739 5.301 5.330 68,032 -0.34(-6.00%)
Apr 18, 2017 5.600 5.940 5.410 5.670 85,616 +0.00(+0.00%)
Apr 17, 2017 5.710 5.710 5.575 5.670 28,872 -0.04(-0.70%)
Apr 13, 2017 5.790 5.850 5.550 5.710 75,943 -0.15(-2.56%)
Apr 12, 2017 6.050 6.620 5.760 5.860 727,188 +0.42(+7.72%)
Apr 11, 2017 5.490 5.780 5.430 5.440 63,986 -0.14(-2.51%)
Apr 10, 2017 5.560 5.870 5.450 5.580 63,529 +0.04(+0.72%)
Apr 07, 2017 5.528 5.630 5.360 5.540 73,039 -0.04(-0.72%)
Apr 06, 2017 5.570 5.650 5.520 5.580 29,701 -0.01(-0.17%)
Apr 05, 2017 5.710 5.839 5.510 5.590 51,308 -0.13(-2.28%)
Apr 04, 2017 5.510 5.900 5.500 5.720 44,541 +0.17(+3.06%)
Apr 03, 2017 5.960 6.070 5.500 5.550 89,156 -0.41(-6.88%)
Mar 31, 2017 5.930 6.190 5.610 5.960 256,071 +0.20(+3.47%)
Mar 30, 2017 5.450 5.786 5.430 5.760 94,154 +0.27(+4.92%)
Mar 29, 2017 5.327 5.690 5.320 5.490 56,808 -0.05(-0.90%)
Mar 28, 2017 5.350 5.660 5.320 5.540 27,985 +0.14(+2.59%)
Mar 27, 2017 5.270 5.540 5.250 5.400 59,715 +0.04(+0.75%)
Mar 24, 2017 5.470 5.480 5.150 5.360 55,538 -0.12(-2.19%)
Mar 23, 2017 5.300 5.630 5.110 5.480 40,812 +0.19(+3.59%)
Mar 22, 2017 5.470 5.470 5.200 5.290 46,369 -0.17(-3.11%)
Mar 21, 2017 5.856 5.856 5.220 5.460 33,516 -0.19(-3.36%)
Mar 20, 2017 5.880 5.880 5.540 5.650 21,554 -0.32(-5.36%)
Mar 17, 2017 5.720 5.970 5.540 5.970 82,947 +0.29(+5.11%)
Mar 16, 2017 5.830 6.040 5.561 5.680 103,944 -0.37(-6.12%)
Mar 15, 2017 5.850 6.150 5.760 6.050 230,189 +0.20(+3.42%)
Mar 14, 2017 5.600 5.950 5.400 5.850 124,323 +0.29(+5.22%)
Mar 13, 2017 5.190 5.650 5.090 5.560 48,651 +0.36(+6.92%)
Mar 10, 2017 5.250 5.270 5.060 5.200 44,693 -0.02(-0.38%)
Mar 09, 2017 5.570 5.570 5.186 5.220 82,537 -0.38(-6.79%)
Mar 08, 2017 5.660 5.896 5.440 5.600 232,699 +0.00(+0.00%)
Mar 07, 2017 5.590 5.740 5.410 5.600 93,571 +0.03(+0.54%)
Mar 06, 2017 5.290 5.680 5.010 5.570 226,751 +0.26(+4.90%)
Mar 03, 2017 4.640 5.399 4.500 5.310 314,030 +0.67(+14.44%)
Mar 02, 2017 4.880 4.880 4.410 4.640 370,906 -0.25(-5.11%)
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.