|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-03 | 8,000 | 0.91 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2009-07-06 | 29,500 | 0.91 | 0.91 | 0.86 | 0.88 | 00:00:00 | | 2009-07-07 | 60,800 | 0.87 | 0.94 | 0.87 | 0.94 | 00:00:00 | | 2009-07-08 | 91,400 | 0.91 | 0.91 | 0.83 | 0.89 | 00:00:00 | | 2009-07-09 | 23,000 | 0.86 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2009-07-10 | 30,900 | 0.90 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2009-07-13 | 78,200 | 0.90 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2009-07-14 | 23,300 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2009-07-15 | 143,100 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2009-07-16 | 191,500 | 0.92 | 0.93 | 0.89 | 0.91 | 00:00:00 | | 2009-07-17 | 49,100 | 0.92 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2009-07-20 | 75,100 | 0.97 | 1.01 | 0.95 | 1.00 | 00:00:00 | | 2009-07-21 | 38,600 | 1.01 | 1.01 | 0.95 | 0.98 | 00:00:00 | | 2009-07-22 | 50,000 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2009-07-23 | 39,900 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2009-07-24 | 30,800 | 0.93 | 0.96 | 0.91 | 0.96 | 00:00:00 | | 2009-07-27 | 32,300 | 0.99 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2009-07-28 | 49,400 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2009-07-29 | 64,900 | 0.90 | 0.90 | 0.83 | 0.85 | 00:00:00 | | 2009-07-30 | 29,000 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2009-07-31 | 31,200 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2009-08-04 | 39,500 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2009-08-05 | 25,600 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2009-08-06 | 46,800 | 0.98 | 0.98 | 0.92 | 0.95 | 00:00:00 | | 2009-08-07 | 44,500 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2009-08-10 | 30,800 | 1.00 | 1.00 | 0.92 | 0.93 | 00:00:00 | | 2009-08-11 | 10,400 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2009-08-12 | 38,600 | 0.97 | 0.98 | 0.96 | 0.96 | 00:00:00 | | 2009-08-13 | 120,900 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2009-08-14 | 47,800 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2009-08-17 | 82,800 | 0.92 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2009-08-18 | 119,000 | 0.89 | 0.95 | 0.88 | 0.94 | 00:00:00 | | 2009-08-19 | 54,700 | 0.95 | 0.95 | 0.89 | 0.90 | 00:00:00 | | 2009-08-20 | 25,500 | 0.91 | 0.93 | 0.89 | 0.91 | 00:00:00 | | 2009-08-21 | 67,200 | 0.90 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2009-08-24 | 48,000 | 0.91 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2009-08-25 | 76,400 | 0.90 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2009-08-26 | 101,700 | 0.88 | 0.97 | 0.88 | 0.97 | 00:00:00 | | 2009-08-27 | 35,800 | 0.91 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2009-08-28 | 80,200 | 0.90 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2009-08-31 | 55,200 | 0.91 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2009-09-01 | 17,000 | 0.92 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2009-09-02 | 95,300 | 0.89 | 1.00 | 0.89 | 1.00 | 00:00:00 | | 2009-09-03 | 168,200 | 1.05 | 1.08 | 0.99 | 1.02 | 00:00:00 | | 2009-09-04 | 57,900 | 0.98 | 1.01 | 0.92 | 1.00 | 00:00:00 | | 2009-09-08 | 133,100 | 1.04 | 1.08 | 0.95 | 1.05 | 00:00:00 | | 2009-09-09 | 100,800 | 1.05 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2009-09-10 | 90,100 | 1.00 | 1.00 | 0.93 | 0.96 | 00:00:00 | | 2009-09-11 | 77,400 | 1.01 | 1.03 | 0.93 | 0.98 | 00:00:00 | | 2009-09-14 | 70,500 | 0.95 | 1.03 | 0.93 | 0.97 | 00:00:00 | | 2009-09-15 | 118,500 | 0.95 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2009-09-16 | 103,700 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2009-09-17 | 155,900 | 1.00 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2009-09-18 | 61,600 | 0.95 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2009-09-21 | 88,400 | 0.92 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2009-09-22 | 99,800 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2009-09-23 | 232,300 | 0.93 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2009-09-24 | 309,900 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2009-09-25 | 89,500 | 0.90 | 0.90 | 0.84 | 0.85 | 00:00:00 | | 2009-09-28 | 164,600 | 0.85 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2009-09-29 | 132,100 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2009-09-30 | 224,800 | 0.82 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2009-10-01 | 180,600 | 0.83 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2009-10-02 | 325,800 | 0.80 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2009-10-05 | 161,200 | 0.81 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2009-10-06 | 162,100 | 0.84 | 0.94 | 0.84 | 0.93 | 00:00:00 | | 2009-10-07 | 130,500 | 0.96 | 0.96 | 0.88 | 0.91 | 00:00:00 | | 2009-10-08 | 245,200 | 0.96 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2009-10-09 | 232,700 | 1.00 | 1.04 | 0.96 | 1.00 | 00:00:00 | | 2009-10-13 | 343,100 | 0.98 | 1.05 | 0.98 | 1.02 | 00:00:00 | | 2009-10-14 | 180,300 | 1.04 | 1.04 | 0.97 | 1.01 | 00:00:00 | | 2009-10-15 | 153,500 | 1.02 | 1.02 | 0.92 | 0.97 | 00:00:00 | | 2009-10-16 | 80,500 | 0.95 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2009-10-19 | 129,200 | 0.96 | 0.99 | 0.93 | 0.94 | 00:00:00 | | 2009-10-20 | 25,700 | 0.93 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2009-10-21 | 108,800 | 0.97 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2009-10-22 | 44,000 | 0.93 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2009-10-23 | 82,900 | 0.94 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2009-10-26 | 132,800 | 0.92 | 0.93 | 0.88 | 0.92 | 00:00:00 | | 2009-10-27 | 58,200 | 0.92 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2009-10-28 | 89,500 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2009-10-29 | 30,500 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2009-10-30 | 16,600 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2009-11-02 | 42,900 | 0.90 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2009-11-03 | 116,600 | 0.92 | 0.96 | 0.89 | 0.96 | 00:00:00 | | 2009-11-04 | 64,600 | 0.95 | 0.98 | 0.94 | 0.98 | 00:00:00 | | 2009-11-05 | 81,500 | 0.98 | 0.99 | 0.85 | 0.97 | 00:00:00 | | 2009-11-06 | 72,000 | 0.98 | 1.02 | 0.97 | 0.98 | 00:00:00 | | 2009-11-09 | 185,900 | 0.99 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2009-11-10 | 44,800 | 1.02 | 1.03 | 0.95 | 0.98 | 00:00:00 | | 2009-11-11 | 143,000 | 0.99 | 1.03 | 0.97 | 0.97 | 00:00:00 | | 2009-11-12 | 40,300 | 0.98 | 1.02 | 0.97 | 1.00 | 00:00:00 | | 2009-11-13 | 97,200 | 0.99 | 1.02 | 0.97 | 1.01 | 00:00:00 | | 2009-11-16 | 509,800 | 1.05 | 1.14 | 1.01 | 1.14 | 00:00:00 | | 2009-11-17 | 222,200 | 1.05 | 1.16 | 1.05 | 1.13 | 00:00:00 | | 2009-11-18 | 132,600 | 1.13 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2009-11-19 | 178,700 | 1.10 | 1.14 | 1.03 | 1.05 | 00:00:00 | | 2009-11-20 | 128,800 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2009-11-23 | 79,900 | 1.12 | 1.14 | 1.03 | 1.04 | 00:00:00 | | 2009-11-24 | 68,200 | 1.05 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2009-11-25 | 154,300 | 1.10 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2009-11-26 | 89,200 | 1.06 | 1.10 | 1.04 | 1.06 | 00:00:00 | | 2009-11-27 | 82,700 | 1.03 | 1.10 | 1.02 | 1.06 | 00:00:00 | | 2009-11-30 | 84,100 | 1.10 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2009-12-01 | 149,800 | 1.11 | 1.15 | 1.08 | 1.14 | 00:00:00 | | 2009-12-02 | 152,800 | 1.18 | 1.19 | 1.13 | 1.14 | 00:00:00 | | 2009-12-03 | 273,900 | 1.18 | 1.25 | 1.12 | 1.20 | 00:00:00 | | 2009-12-04 | 140,100 | 1.15 | 1.19 | 1.10 | 1.16 | 00:00:00 | | 2009-12-07 | 57,300 | 1.10 | 1.15 | 1.08 | 1.11 | 00:00:00 | | 2009-12-08 | 98,400 | 1.10 | 1.15 | 1.08 | 1.12 | 00:00:00 | | 2009-12-09 | 80,400 | 1.10 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2009-12-10 | 73,500 | 1.14 | 1.14 | 1.07 | 1.10 | 00:00:00 | | 2009-12-11 | 54,700 | 1.10 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2009-12-14 | 98,800 | 1.14 | 1.16 | 1.10 | 1.11 | 00:00:00 | | 2009-12-15 | 262,500 | 1.10 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2009-12-16 | 113,800 | 1.15 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2009-12-17 | 141,700 | 1.11 | 1.17 | 1.10 | 1.14 | 00:00:00 | | 2009-12-18 | 136,400 | 1.17 | 1.23 | 1.14 | 1.20 | 00:00:00 | | 2009-12-21 | 46,200 | 1.22 | 1.23 | 1.19 | 1.21 | 00:00:00 | | 2009-12-22 | 61,100 | 1.19 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2009-12-23 | 83,700 | 1.22 | 1.25 | 1.19 | 1.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
