|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-23 | 83,700 | 1.22 | 1.25 | 1.19 | 1.24 | 00:00:00 | | 2009-12-24 | 108,100 | 1.26 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2009-12-29 | 73,100 | 1.25 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2009-12-30 | 40,800 | 1.24 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2009-12-31 | 52,900 | 1.20 | 1.27 | 1.18 | 1.24 | 00:00:00 | | 2010-01-04 | 156,200 | 1.30 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2010-01-05 | 211,300 | 1.35 | 1.35 | 1.28 | 1.28 | 00:00:00 | | 2010-01-06 | 135,900 | 1.32 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2010-01-07 | 71,300 | 1.26 | 1.31 | 1.26 | 1.27 | 00:00:00 | | 2010-01-08 | 181,100 | 1.28 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2010-01-11 | 363,300 | 1.33 | 1.45 | 1.33 | 1.43 | 00:00:00 | | 2010-01-12 | 172,200 | 1.43 | 1.43 | 1.38 | 1.42 | 00:00:00 | | 2010-01-13 | 411,400 | 1.43 | 1.47 | 1.40 | 1.43 | 00:00:00 | | 2010-01-14 | 207,300 | 1.45 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2010-01-15 | 140,600 | 1.42 | 1.42 | 1.35 | 1.38 | 00:00:00 | | 2010-01-18 | 70,300 | 1.38 | 1.42 | 1.36 | 1.39 | 00:00:00 | | 2010-01-19 | 295,900 | 1.42 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2010-01-20 | 206,200 | 1.47 | 1.47 | 1.37 | 1.38 | 00:00:00 | | 2010-01-21 | 615,300 | 1.37 | 1.37 | 1.21 | 1.23 | 00:00:00 | | 2010-01-22 | 173,900 | 1.21 | 1.29 | 1.18 | 1.24 | 00:00:00 | | 2010-01-25 | 83,400 | 1.24 | 1.32 | 1.23 | 1.24 | 00:00:00 | | 2010-01-26 | 140,000 | 1.26 | 1.26 | 1.20 | 1.24 | 00:00:00 | | 2010-01-27 | 92,800 | 1.22 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2010-01-28 | 109,200 | 1.21 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2010-01-29 | 114,900 | 1.20 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2010-02-01 | 85,700 | 1.16 | 1.22 | 1.16 | 1.22 | 00:00:00 | | 2010-02-02 | 68,600 | 1.24 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2010-02-03 | 88,400 | 1.23 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2010-02-04 | 147,700 | 1.16 | 1.17 | 1.11 | 1.13 | 00:00:00 | | 2010-02-05 | 68,400 | 1.12 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2010-02-08 | 38,300 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2010-02-09 | 84,900 | 1.12 | 1.21 | 1.12 | 1.19 | 00:00:00 | | 2010-02-10 | 68,400 | 1.21 | 1.21 | 1.14 | 1.18 | 00:00:00 | | 2010-02-11 | 44,400 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2010-02-12 | 62,700 | 1.18 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2010-02-16 | 71,100 | 1.20 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2010-02-17 | 67,500 | 1.17 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2010-02-18 | 87,200 | 1.14 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2010-02-19 | 83,100 | 1.17 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2010-02-22 | 125,300 | 1.14 | 1.15 | 1.09 | 1.10 | 00:00:00 | | 2010-02-23 | 59,000 | 1.09 | 1.11 | 1.05 | 1.08 | 00:00:00 | | 2010-02-24 | 58,400 | 1.05 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2010-02-25 | 195,700 | 1.09 | 1.10 | 1.04 | 1.09 | 00:00:00 | | 2010-02-26 | 92,700 | 1.09 | 1.18 | 1.09 | 1.14 | 00:00:00 | | 2010-03-01 | 75,700 | 1.14 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2010-03-02 | 163,900 | 1.10 | 1.19 | 1.10 | 1.13 | 00:00:00 | | 2010-03-03 | 117,500 | 1.16 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2010-03-04 | 93,200 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2010-03-05 | 88,400 | 1.20 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2010-03-08 | 45,300 | 1.15 | 1.24 | 1.15 | 1.22 | 00:00:00 | | 2010-03-09 | 66,500 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2010-03-10 | 83,600 | 1.13 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2010-03-11 | 259,600 | 1.20 | 1.36 | 1.16 | 1.32 | 00:00:00 | | 2010-03-12 | 193,400 | 1.32 | 1.32 | 1.20 | 1.28 | 00:00:00 | | 2010-03-15 | 38,600 | 1.25 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2010-03-16 | 69,000 | 1.27 | 1.35 | 1.27 | 1.32 | 00:00:00 | | 2010-03-17 | 177,100 | 1.29 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2010-03-18 | 87,900 | 1.27 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2010-03-19 | 98,900 | 1.25 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2010-03-22 | 235,100 | 1.21 | 1.33 | 1.18 | 1.29 | 00:00:00 | | 2010-03-23 | 200,800 | 1.28 | 1.37 | 1.27 | 1.37 | 00:00:00 | | 2010-03-24 | 124,800 | 1.31 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2010-03-25 | 305,800 | 1.33 | 1.40 | 1.30 | 1.36 | 00:00:00 | | 2010-03-26 | 345,000 | 1.36 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2010-03-29 | 102,100 | 1.34 | 1.41 | 1.34 | 1.38 | 00:00:00 | | 2010-03-30 | 147,100 | 1.38 | 1.39 | 1.32 | 1.37 | 00:00:00 | | 2010-03-31 | 123,200 | 1.36 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2010-04-01 | 188,600 | 1.40 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2010-04-05 | 75,900 | 1.42 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2010-04-06 | 43,500 | 1.39 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2010-04-07 | 90,400 | 1.38 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2010-04-08 | 83,300 | 1.35 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2010-04-09 | 322,800 | 1.32 | 1.42 | 1.32 | 1.41 | 00:00:00 | | 2010-04-12 | 68,200 | 1.41 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2010-04-13 | 101,300 | 1.41 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2010-04-14 | 151,300 | 1.39 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2010-04-15 | 78,500 | 1.42 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2010-04-16 | 135,100 | 1.44 | 1.47 | 1.38 | 1.45 | 00:00:00 | | 2010-04-19 | 109,200 | 1.35 | 1.42 | 1.33 | 1.35 | 00:00:00 | | 2010-04-20 | 172,700 | 1.36 | 1.36 | 1.23 | 1.30 | 00:00:00 | | 2010-04-21 | 90,600 | 1.30 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2010-04-22 | 66,400 | 1.30 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2010-04-23 | 53,900 | 1.28 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2010-04-26 | 39,400 | 1.33 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2010-04-27 | 181,800 | 1.29 | 1.40 | 1.27 | 1.30 | 00:00:00 | | 2010-04-28 | 356,700 | 1.34 | 1.36 | 1.30 | 1.34 | 00:00:00 | | 2010-04-29 | 101,300 | 1.37 | 1.39 | 1.34 | 1.36 | 00:00:00 | | 2010-04-30 | 66,200 | 1.37 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2010-05-03 | 150,200 | 1.41 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2010-05-04 | 1,022,700 | 1.38 | 1.66 | 1.35 | 1.64 | 00:00:00 | | 2010-05-05 | 808,600 | 1.64 | 1.85 | 1.63 | 1.73 | 00:00:00 | | 2010-05-06 | 489,300 | 1.77 | 1.84 | 1.61 | 1.65 | 00:00:00 | | 2010-05-07 | 341,400 | 1.63 | 1.75 | 1.60 | 1.73 | 00:00:00 | | 2010-05-10 | 588,200 | 1.75 | 1.93 | 1.70 | 1.92 | 00:00:00 | | 2010-05-11 | 766,200 | 1.93 | 1.93 | 1.83 | 1.85 | 00:00:00 | | 2010-05-12 | 886,400 | 1.88 | 1.95 | 1.73 | 1.95 | 00:00:00 | | 2010-05-13 | 383,500 | 1.92 | 1.92 | 1.84 | 1.89 | 00:00:00 | | 2010-05-14 | 291,300 | 1.88 | 1.95 | 1.75 | 1.82 | 00:00:00 | | 2010-05-17 | 336,600 | 1.82 | 1.85 | 1.64 | 1.72 | 00:00:00 | | 2010-05-18 | 42,300 | 1.72 | 1.78 | 1.70 | 1.78 | 00:00:00 | | 2010-05-19 | 128,600 | 1.76 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2010-05-20 | 205,200 | 1.70 | 1.80 | 1.68 | 1.73 | 00:00:00 | | 2010-05-21 | 241,200 | 1.70 | 1.73 | 1.66 | 1.71 | 00:00:00 | | 2010-05-25 | 171,800 | 1.70 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2010-05-26 | 168,600 | 1.80 | 1.81 | 1.73 | 1.76 | 00:00:00 | | 2010-05-27 | 176,500 | 1.75 | 1.79 | 1.72 | 1.77 | 00:00:00 | | 2010-05-28 | 136,700 | 1.72 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2010-05-31 | 407,300 | 1.66 | 1.68 | 1.51 | 1.66 | 00:00:00 | | 2010-06-01 | 102,900 | 1.70 | 1.75 | 1.65 | 1.72 | 00:00:00 | | 2010-06-02 | 306,500 | 1.71 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2010-06-03 | 94,200 | 1.73 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2010-06-04 | 69,700 | 1.71 | 1.72 | 1.68 | 1.68 | 00:00:00 | | 2010-06-07 | 286,200 | 1.69 | 1.80 | 1.66 | 1.77 | 00:00:00 | | 2010-06-08 | 195,500 | 1.79 | 1.85 | 1.76 | 1.84 | 00:00:00 | | 2010-06-09 | 1,206,000 | 1.89 | 2.19 | 1.88 | 2.05 | 00:00:00 | | 2010-06-10 | 476,300 | 2.12 | 2.14 | 2.00 | 2.11 | 00:00:00 | | 2010-06-11 | 364,800 | 2.11 | 2.11 | 1.99 | 2.01 | 00:00:00 | | 2010-06-14 | 180,900 | 2.06 | 2.07 | 1.92 | 1.92 | 00:00:00 | | 2010-06-15 | 75,800 | 1.90 | 2.03 | 1.90 | 1.96 | 00:00:00 | | 2010-06-16 | 130,700 | 2.00 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2010-06-17 | 347,400 | 2.00 | 2.18 | 2.00 | 2.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
