|
 SABINA GLD & SILV - [Ticker: SBB.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SBB.V quotes from 2000-01-01 to 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-03 | 106,700 | 2.45 | 2.45 | 2.42 | 2.42 | 00:00:00 | | 2007-08-07 | 217,900 | 2.39 | 2.42 | 2.36 | 2.40 | 00:00:00 | | 2007-08-08 | 67,200 | 2.35 | 2.48 | 2.35 | 2.46 | 00:00:00 | | 2007-08-09 | 704,600 | 2.24 | 2.25 | 1.99 | 2.04 | 00:00:00 | | 2007-08-10 | 443,900 | 1.99 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2007-08-13 | 556,700 | 2.02 | 2.08 | 1.89 | 1.97 | 00:00:00 | | 2007-08-14 | 389,900 | 1.94 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2007-08-15 | 183,900 | 1.76 | 1.89 | 1.65 | 1.76 | 00:00:00 | | 2007-08-16 | 437,700 | 1.63 | 1.65 | 1.47 | 1.54 | 00:00:00 | | 2007-08-17 | 654,700 | 1.69 | 1.81 | 1.54 | 1.66 | 00:00:00 | | 2007-08-20 | 444,200 | 1.84 | 1.89 | 1.65 | 1.70 | 00:00:00 | | 2007-08-21 | 885,200 | 1.78 | 1.78 | 1.60 | 1.64 | 00:00:00 | | 2007-08-22 | 793,500 | 1.80 | 1.95 | 1.79 | 1.91 | 00:00:00 | | 2007-08-23 | 352,600 | 1.97 | 1.97 | 1.68 | 1.71 | 00:00:00 | | 2007-08-24 | 154,000 | 1.75 | 1.84 | 1.75 | 1.78 | 00:00:00 | | 2007-08-27 | 239,100 | 1.80 | 1.83 | 1.78 | 1.78 | 00:00:00 | | 2007-08-28 | 70,200 | 1.71 | 1.77 | 1.71 | 1.77 | 00:00:00 | | 2007-08-29 | 142,500 | 1.73 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2007-08-30 | 46,400 | 1.76 | 1.76 | 1.72 | 1.72 | 00:00:00 | | 2007-08-31 | 75,400 | 1.76 | 1.80 | 1.74 | 1.74 | 00:00:00 | | 2007-09-04 | 441,400 | 1.80 | 1.98 | 1.78 | 1.98 | 00:00:00 | | 2007-09-05 | 205,200 | 1.95 | 1.95 | 1.84 | 1.90 | 00:00:00 | | 2007-09-06 | 428,700 | 1.91 | 2.08 | 1.90 | 1.97 | 00:00:00 | | 2007-09-07 | 224,800 | 1.99 | 2.01 | 1.90 | 1.90 | 00:00:00 | | 2007-09-10 | 155,000 | 1.96 | 1.96 | 1.88 | 1.90 | 00:00:00 | | 2007-09-11 | 109,900 | 1.90 | 2.00 | 1.90 | 1.99 | 00:00:00 | | 2007-09-12 | 111,800 | 2.07 | 2.09 | 1.93 | 2.03 | 00:00:00 | | 2007-09-13 | 31,200 | 1.94 | 2.00 | 1.94 | 1.96 | 00:00:00 | | 2007-09-14 | 27,800 | 1.95 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2007-09-17 | 69,200 | 1.95 | 1.96 | 1.91 | 1.93 | 00:00:00 | | 2007-09-18 | 106,000 | 1.92 | 1.95 | 1.81 | 1.95 | 00:00:00 | | 2007-09-19 | 67,400 | 1.96 | 1.97 | 1.92 | 1.92 | 00:00:00 | | 2007-09-20 | 390,200 | 1.97 | 2.20 | 1.91 | 2.20 | 00:00:00 | | 2007-09-21 | 188,600 | 2.20 | 2.24 | 2.09 | 2.20 | 00:00:00 | | 2007-09-24 | 258,600 | 2.25 | 2.38 | 2.25 | 2.34 | 00:00:00 | | 2007-09-25 | 203,800 | 2.30 | 2.33 | 2.18 | 2.24 | 00:00:00 | | 2007-09-26 | 89,500 | 2.25 | 2.25 | 2.17 | 2.18 | 00:00:00 | | 2007-09-27 | 82,700 | 2.26 | 2.29 | 2.24 | 2.25 | 00:00:00 | | 2007-09-28 | 141,100 | 2.26 | 2.30 | 2.22 | 2.27 | 00:00:00 | | 2007-10-01 | 143,000 | 2.25 | 2.30 | 2.15 | 2.21 | 00:00:00 | | 2007-10-02 | 102,300 | 2.09 | 2.09 | 1.99 | 2.09 | 00:00:00 | | 2007-10-03 | 17,700 | 2.06 | 2.06 | 2.03 | 2.04 | 00:00:00 | | 2007-10-04 | 37,700 | 2.06 | 2.10 | 2.02 | 2.10 | 00:00:00 | | 2007-10-05 | 74,900 | 2.06 | 2.13 | 2.06 | 2.13 | 00:00:00 | | 2007-10-09 | 104,300 | 2.11 | 2.16 | 2.05 | 2.16 | 00:00:00 | | 2007-10-10 | 377,400 | 2.22 | 2.23 | 2.17 | 2.17 | 00:00:00 | | 2007-10-11 | 462,100 | 2.19 | 2.23 | 2.17 | 2.20 | 00:00:00 | | 2007-10-12 | 64,500 | 2.19 | 2.21 | 2.15 | 2.21 | 00:00:00 | | 2007-10-15 | 254,800 | 2.27 | 2.34 | 2.20 | 2.25 | 00:00:00 | | 2007-10-16 | 68,400 | 2.30 | 2.30 | 2.12 | 2.17 | 00:00:00 | | 2007-10-17 | 162,700 | 2.22 | 2.22 | 2.02 | 2.08 | 00:00:00 | | 2007-10-18 | 51,000 | 2.05 | 2.12 | 2.05 | 2.10 | 00:00:00 | | 2007-10-19 | 58,600 | 2.12 | 2.14 | 2.04 | 2.08 | 00:00:00 | | 2007-10-22 | 124,300 | 1.99 | 2.00 | 1.96 | 1.96 | 00:00:00 | | 2007-10-23 | 25,000 | 2.02 | 2.02 | 1.99 | 2.02 | 00:00:00 | | 2007-10-24 | 153,500 | 1.99 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2007-10-25 | 131,700 | 2.00 | 2.05 | 1.99 | 2.00 | 00:00:00 | | 2007-10-26 | 415,100 | 2.00 | 2.27 | 1.90 | 2.16 | 00:00:00 | | 2007-10-29 | 374,000 | 2.18 | 2.26 | 2.15 | 2.19 | 00:00:00 | | 2007-10-30 | 104,200 | 2.11 | 2.16 | 2.08 | 2.11 | 00:00:00 | | 2007-10-31 | 196,400 | 2.15 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2007-11-01 | 194,200 | 2.13 | 2.20 | 2.08 | 2.18 | 00:00:00 | | 2007-11-02 | 132,500 | 2.13 | 2.24 | 2.12 | 2.24 | 00:00:00 | | 2007-11-05 | 205,600 | 2.20 | 2.20 | 2.12 | 2.15 | 00:00:00 | | 2007-11-06 | 775,500 | 2.27 | 2.46 | 2.27 | 2.45 | 00:00:00 | | 2007-11-07 | 366,600 | 2.52 | 2.55 | 2.42 | 2.42 | 00:00:00 | | 2007-11-08 | 288,200 | 2.41 | 2.49 | 2.27 | 2.41 | 00:00:00 | | 2007-11-09 | 395,300 | 2.44 | 2.44 | 2.28 | 2.35 | 00:00:00 | | 2007-11-12 | 310,200 | 2.23 | 2.26 | 2.12 | 2.21 | 00:00:00 | | 2007-11-13 | 133,600 | 2.20 | 2.27 | 2.18 | 2.27 | 00:00:00 | | 2007-11-14 | 81,000 | 2.27 | 2.31 | 2.27 | 2.29 | 00:00:00 | | 2007-11-15 | 177,200 | 2.27 | 2.27 | 2.10 | 2.16 | 00:00:00 | | 2007-11-16 | 51,100 | 2.16 | 2.26 | 2.15 | 2.18 | 00:00:00 | | 2007-11-19 | 182,500 | 2.25 | 2.25 | 2.06 | 2.14 | 00:00:00 | | 2007-11-20 | 145,200 | 2.10 | 2.29 | 2.10 | 2.20 | 00:00:00 | | 2007-11-21 | 226,200 | 2.13 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2007-11-22 | 64,800 | 2.03 | 2.07 | 2.01 | 2.07 | 00:00:00 | | 2007-11-23 | 104,900 | 2.06 | 2.17 | 2.06 | 2.17 | 00:00:00 | | 2007-11-26 | 212,700 | 2.20 | 2.22 | 2.11 | 2.12 | 00:00:00 | | 2007-11-27 | 275,100 | 2.08 | 2.13 | 2.00 | 2.08 | 00:00:00 | | 2007-11-28 | 216,300 | 2.04 | 2.10 | 2.02 | 2.06 | 00:00:00 | | 2007-11-29 | 30,700 | 2.05 | 2.07 | 2.01 | 2.05 | 00:00:00 | | 2007-11-30 | 35,800 | 2.06 | 2.07 | 2.01 | 2.02 | 00:00:00 | | 2007-12-03 | 112,200 | 2.02 | 2.02 | 1.96 | 2.00 | 00:00:00 | | 2007-12-04 | 21,200 | 2.00 | 2.05 | 1.95 | 2.05 | 00:00:00 | | 2007-12-05 | 136,900 | 2.05 | 2.05 | 1.90 | 1.91 | 00:00:00 | | 2007-12-06 | 206,300 | 1.85 | 1.98 | 1.79 | 1.95 | 00:00:00 | | 2007-12-07 | 149,600 | 1.90 | 1.91 | 1.81 | 1.85 | 00:00:00 | | 2007-12-10 | 51,000 | 1.85 | 1.90 | 1.84 | 1.86 | 00:00:00 | | 2007-12-11 | 84,600 | 1.86 | 1.99 | 1.86 | 1.88 | 00:00:00 | | 2007-12-12 | 19,700 | 1.90 | 1.98 | 1.90 | 1.91 | 00:00:00 | | 2007-12-13 | 99,900 | 1.89 | 1.95 | 1.79 | 1.95 | 00:00:00 | | 2007-12-14 | 127,900 | 1.86 | 1.89 | 1.73 | 1.75 | 00:00:00 | | 2007-12-17 | 224,400 | 1.68 | 1.68 | 1.55 | 1.65 | 00:00:00 | | 2007-12-18 | 66,500 | 1.62 | 1.75 | 1.60 | 1.61 | 00:00:00 | | 2007-12-19 | 29,800 | 1.60 | 1.70 | 1.60 | 1.66 | 00:00:00 | | 2007-12-20 | 280,600 | 1.70 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2007-12-21 | 206,700 | 1.75 | 1.79 | 1.73 | 1.73 | 00:00:00 | | 2007-12-24 | 53,100 | 1.80 | 1.80 | 1.73 | 1.75 | 00:00:00 | | 2007-12-27 | 164,400 | 1.81 | 1.87 | 1.81 | 1.85 | 00:00:00 | | 2007-12-28 | 25,600 | 1.87 | 1.93 | 1.87 | 1.89 | 00:00:00 | | 2007-12-31 | 38,800 | 1.93 | 2.05 | 1.87 | 2.04 | 00:00:00 | | 2008-01-02 | 162,200 | 2.06 | 2.20 | 2.05 | 2.10 | 00:00:00 | | 2008-01-03 | 108,500 | 2.10 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2008-01-04 | 37,400 | 2.02 | 2.02 | 1.91 | 1.95 | 00:00:00 | | 2008-01-07 | 76,500 | 2.02 | 2.03 | 1.95 | 1.98 | 00:00:00 | | 2008-01-08 | 112,700 | 2.03 | 2.15 | 2.03 | 2.12 | 00:00:00 | | 2008-01-09 | 124,500 | 2.14 | 2.15 | 2.05 | 2.13 | 00:00:00 | | 2008-01-10 | 131,400 | 2.04 | 2.14 | 2.02 | 2.10 | 00:00:00 | | 2008-01-11 | 74,800 | 2.13 | 2.15 | 2.05 | 2.12 | 00:00:00 | | 2008-01-14 | 251,000 | 2.14 | 2.14 | 2.03 | 2.06 | 00:00:00 | | 2008-01-15 | 142,300 | 2.11 | 2.14 | 2.03 | 2.07 | 00:00:00 | | 2008-01-16 | 237,500 | 1.93 | 1.96 | 1.85 | 1.95 | 00:00:00 | | 2008-01-17 | 283,000 | 1.95 | 1.95 | 1.80 | 1.89 | 00:00:00 | | 2008-01-18 | 177,200 | 1.85 | 1.93 | 1.80 | 1.90 | 00:00:00 | | 2008-01-21 | 261,900 | 1.67 | 1.72 | 1.56 | 1.62 | 00:00:00 | | 2008-01-22 | 468,500 | 1.55 | 1.78 | 1.54 | 1.75 | 00:00:00 | | 2008-01-23 | 259,600 | 1.63 | 1.74 | 1.58 | 1.69 | 00:00:00 | | 2008-01-24 | 247,600 | 1.80 | 1.87 | 1.80 | 1.85 | 00:00:00 | | 2008-01-25 | 73,800 | 1.82 | 1.90 | 1.82 | 1.86 | 00:00:00 | | 2008-01-28 | 68,400 | 1.89 | 1.89 | 1.81 | 1.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
