Saturn Oil and Gas Inc Historical Data - SOIL | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSX
Saturn Oil and Gas Inc (SOIL)
Saturn Oil and Gas Inc (SOIL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	1.17647058824	2.55	2.63	2.53	125041	2.60212846	CS
4	-0.18	-6.52173913043	2.76	2.79	2.42	331828	2.51042983	CS
12	0.2	8.40336134454	2.38	2.92	2.31	228552	2.56250853	CS
26	0.39	17.8082191781	2.19	2.92	2.16	163475	2.47438715	CS
52	0.32	14.1592920354	2.26	3.06	2.13	177155	2.52924653	CS
156	0.32	14.1592920354	2.26	3.06	2.13	177155	2.52924653	CS
260	0.32	14.1592920354	2.26	3.06	2.13	177155	2.52924653	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716846000	2.58	0	0.00	2.59	2.59	2.5299999	30950
1716586800	2.58	0.02	0.78	2.57	2.6	2.55	17687
1716500400	2.56	-0.04	-1.54	2.6	2.61	2.56	52076
1716414000	2.6	-0.02	-0.76	2.61	2.62	2.55	255333
1716327600	2.62	0.05	1.95	2.55	2.63	2.55	175068
1715982000	2.57	0.09	3.63	2.48	2.6	2.48	351580
1715895600	2.48	0	0.00	2.48	2.5	2.45	342651
1715809200	2.48	0	0.00	2.48	2.52	2.46	928166
1715722800	2.48	-0.1	-3.88	2.54	2.54	2.47	227500
1715636400	2.58	0.06	2.38	2.54	2.58	2.5	117852
1715377200	2.52	-0.09	-3.45	2.58	2.61	2.5099999	384234
1715290800	2.61	0.15	6.10	2.5	2.61	2.48	424736
1715204400	2.46	0.02	0.82	2.46	2.5099999	2.42	561155
1715118000	2.44	-0.21	-7.92	2.45	2.54	2.42	1853460
1715031600	2.65	0.04	1.53	2.64	2.67	2.63	114783
1714772400	2.61	-0.04	-1.51	2.71	2.71	2.61	100150
1714686000	2.65	0.03	1.15	2.66	2.71	2.63	69081
1714599600	2.62	-0.05	-1.87	2.67	2.68	2.61	183385
1714513200	2.67	-0.1	-3.61	2.7599999	2.7799999	2.67	101234
1714426800	2.77	0.06	2.21	2.7599999	2.79	2.75	44592
1714167600	2.71	0	0.00	2.71	2.71	2.71	0
1714081200	2.71	0.03	1.12	2.68	2.73	2.66	122666
1713994800	2.68	0	0.00	2.66	2.72	2.66	132624
1713908400	2.68	-0.01	-0.37	2.65	2.7	2.64	259234
1713822000	2.69	0	0.00	2.68	2.7	2.64	194823
1713562800	2.69	-0.07	-2.54	2.7599999	2.77	2.69	93180
1713476400	2.7599999	-0.03	-1.08	2.7599999	2.7799999	2.74	14480
1713390000	2.79	-0.01	-0.36	2.7799999	2.82	2.74	80131
1713303600	2.8	-0.02	-0.71	2.8	2.8	2.72	223505
1713217200	2.82	-0.03	-1.05	2.84	2.86	2.8	110104
1712958000	2.85	0.01	0.35	2.87	2.91	2.84	148329
1712871600	2.84	-0.06	-2.07	2.88	2.91	2.8	176812
1712785200	2.9	0.02	0.69	2.87	2.92	2.84	277333
1712698800	2.88	0.13	4.73	2.77	2.92	2.75	350378
1712612400	2.75	0	0.00	2.77	2.82	2.75	253809
1712353200	2.75	0.05	1.85	2.65	2.79	2.65	197063
1712266800	2.7	0.11	4.25	2.58	2.7	2.57	239004
1712180400	2.59	0.06	2.37	2.54	2.59	2.5099999	178315
1712094000	2.5299999	-0.04	-1.56	2.57	2.59	2.5	390663
1712007600	2.57	0.03	1.18	2.54	2.57	2.5099999	125132
1711662000	2.54	0.01	0.40	2.5299999	2.57	2.5299999	103631
1711575600	2.5299999	-0.01	-0.39	2.5099999	2.54	2.5099999	38120
1711489200	2.54	-0.06	-2.31	2.59	2.63	2.52	150021
1711402800	2.6	0.07	2.77	2.5299999	2.6	2.5299999	279375
1711143600	2.5299999	0	0.00	2.5	2.57	2.5	114204
1711057200	2.5299999	0.08	3.27	2.44	2.55	2.44	144277
1710970800	2.45	-0.07	-2.78	2.49	2.5299999	2.44	160531
1710884400	2.52	0.04	1.61	2.5	2.52	2.48	313076
1710798000	2.48	-0.01	-0.40	2.49	2.5	2.47	201180
1710538800	2.49	0.02	0.81	2.48	2.49	2.43	350416
1710452400	2.47	0.05	2.07	2.42	2.48	2.4	238682
1710366000	2.42	0.06	2.54	2.4	2.47	2.4	328704
1710279600	2.36	-0.03	-1.26	2.35	2.36	2.34	14950
1710193200	2.39	0.02	0.84	2.32	2.39	2.32	135791
1709937600	2.37	0.02	0.85	2.4	2.4	2.32	118559
1709851200	2.35	-0.02	-0.84	2.33	2.37	2.31	70945
1709764800	2.37	0.01	0.42	2.36	2.39	2.36	61400
1709678400	2.36	-0.04	-1.67	2.37	2.4	2.36	123000
1709592000	2.4	0.02	0.84	2.38	2.43	2.38	208310
1709332800	2.38	0.06	2.59	2.34	2.43	2.34	368698
1709246400	2.32	-0.01	-0.43	2.34	2.34	2.3	15006
1709160000	2.33	-0.01	-0.43	2.34	2.34	2.2799999	39017

Saturn Oil and Gas

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions