ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SBR Sabre Resources Limited

0.019
0.001 (5.56%)
Mar 28 2024 - Closed
Delayed by 20 minutes

SBR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.019 0.001 5.56% 0.018 0.019 0.018 197,634
Mar 27 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Mar 26 2024 0.018 0.00 0.00% 0.018 0.018 0.018 20,000
Mar 25 2024 0.018 -0.001 -5.26% 0.018 0.018 0.018 86,200
Mar 22 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Mar 21 2024 0.019 0.002 11.76% 0.017 0.019 0.017 480,576
Mar 20 2024 0.017 -0.002 -10.53% 0.017 0.017 0.017 737,783
Mar 19 2024 0.019 0.00 0.00% 0.019 0.019 0.019 573,228
Mar 18 2024 0.019 0.00 0.00% 0.019 0.019 0.019 213,189
Mar 15 2024 0.019 0.00 0.00% 0.018 0.019 0.018 445,959
Mar 14 2024 0.019 0.001 5.56% 0.018 0.019 0.018 711,344
Mar 13 2024 0.018 0.00 0.00% 0.017 0.018 0.017 734,977
Mar 12 2024 0.018 0.001 5.88% 0.017 0.018 0.017 360,204
Mar 11 2024 0.017 -0.001 -5.56% 0.017 0.017 0.017 344,500
Mar 08 2024 0.018 0.0015 9.09% 0.017 0.018 0.017 221,918
Mar 07 2024 0.0165 -0.0005 -2.94% 0.017 0.017 0.016 163,334
Mar 06 2024 0.017 0.00 0.00% 0.017 0.017 0.017 109,550
Mar 05 2024 0.017 0.00 0.00% 0.017 0.017 0.017 604,438
Mar 04 2024 0.017 -0.001 -5.56% 0.018 0.018 0.017 462,717
Mar 01 2024 0.018 0.001 5.88% 0.018 0.019 0.017 497,042
Feb 29 2024 0.017 -0.001 -5.56% 0.018 0.018 0.016 4,500,333
Feb 28 2024 0.018 -0.001 -5.26% 0.02 0.02 0.018 2,694,067
Feb 27 2024 0.019 -0.001 -5.00% 0.019 0.019 0.019 177,488
Feb 26 2024 0.02 0.00 0.00% 0.02 0.02 0.02 15,769
Feb 23 2024 0.02 0.00 0.00% 0.019 0.02 0.019 675,546
Feb 22 2024 0.02 -0.001 -4.76% 0.02 0.02 0.02 2,219,381
Feb 21 2024 0.021 0.00 0.00% 0.021 0.021 0.021 20,000
Feb 20 2024 0.021 -0.001 -4.55% 0.022 0.022 0.02 917,567
Feb 19 2024 0.022 0.001 4.76% 0.021 0.022 0.021 62,441
Feb 16 2024 0.021 0.00 0.00% 0.021 0.021 0.02 372,701
Feb 15 2024 0.021 0.00 0.00% 0.023 0.023 0.021 220,400
Feb 14 2024 0.021 0.00 0.00% 0.021 0.021 0.021 155,958
Feb 13 2024 0.021 -0.0035 -14.29% 0.024 0.024 0.021 1,861,322
Feb 12 2024 0.0245 0.0005 2.08% 0.024 0.025 0.023 1,380,815
Feb 09 2024 0.024 0.003 14.29% 0.022 0.025 0.022 3,587,697
Feb 08 2024 0.021 0.00 0.00% 0.022 0.023 0.021 183,484
Feb 07 2024 0.021 0.001 5.00% 0.021 0.022 0.021 249,693
Feb 06 2024 0.02 -0.002 -9.09% 0.021 0.021 0.02 2,079,244
Feb 05 2024 0.022 -0.002 -8.33% 0.025 0.025 0.021 1,331,346
Feb 02 2024 0.024 0.00 0.00% 0.024 0.0245 0.024 2,138,542
Feb 01 2024 0.024 -0.002 -7.69% 0.025 0.026 0.024 277,433
Jan 31 2024 0.026 0.001 4.00% 0.025 0.026 0.0245 1,324,358
Jan 30 2024 0.025 -0.002 -7.41% 0.025 0.025 0.025 784,000
Jan 29 2024 0.027 0.00 0.00% 0.027 0.027 0.0255 1,347,999
Jan 25 2024 0.027 0.00 0.00% 0.027 0.027 0.027 195,000
Jan 24 2024 0.027 0.001 3.85% 0.027 0.027 0.027 1,453,410
Jan 23 2024 0.026 -0.001 -3.70% 0.027 0.027 0.0255 1,708,751
Jan 22 2024 0.027 -0.003 -10.00% 0.03 0.03 0.026 3,168,734
Jan 19 2024 0.03 -0.001 -3.23% 0.033 0.033 0.03 3,553,329
Jan 18 2024 0.031 0.002 6.90% 0.036 0.038 0.031 22,211,436
Jan 17 2024 0.029 0.001 3.57% 0.028 0.03 0.028 450,000
Jan 16 2024 0.028 0.00 0.00% 0.028 0.028 0.028 109,630
Jan 15 2024 0.028 -0.001 -3.45% 0.03 0.031 0.028 1,091,993
Jan 12 2024 0.029 -0.002 -6.45% 0.029 0.029 0.029 335,724
Jan 11 2024 0.031 0.001 3.33% 0.029 0.031 0.028 828,241
Jan 10 2024 0.03 0.001 3.45% 0.029 0.03 0.029 326,120
Jan 09 2024 0.029 -0.001 -3.33% 0.03 0.03 0.029 431,427
Jan 08 2024 0.03 0.001 3.45% 0.03 0.03 0.03 40,766
Jan 05 2024 0.029 -0.002 -6.45% 0.03 0.03 0.029 550,000
Jan 04 2024 0.031 -0.001 -3.13% 0.031 0.032 0.031 392,024
Jan 03 2024 0.032 0.001 3.23% 0.032 0.032 0.032 459,450
Jan 02 2024 0.031 -0.003 -8.82% 0.034 0.034 0.031 1,576,971

Your Recent History

Delayed Upgrade Clock