|
 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 | | 2011-06-02 | 671,800 | 6.50 | 7.07 | 6.50 | 6.93 | 00:00:00 | | 2011-06-03 | 224,000 | 6.90 | 6.92 | 6.76 | 6.89 | 00:00:00 | | 2011-06-06 | 280,800 | 6.81 | 6.92 | 6.60 | 6.64 | 00:00:00 | | 2011-06-07 | 136,500 | 6.71 | 6.75 | 6.55 | 6.64 | 00:00:00 | | 2011-06-08 | 116,400 | 6.50 | 6.54 | 6.26 | 6.28 | 00:00:00 | | 2011-06-09 | 129,900 | 6.37 | 6.44 | 6.18 | 6.20 | 00:00:00 | | 2011-06-10 | 182,700 | 6.19 | 6.27 | 6.03 | 6.22 | 00:00:00 | | 2011-06-13 | 1,515,100 | 6.04 | 6.14 | 5.67 | 5.73 | 00:00:00 | | 2011-06-14 | 308,400 | 5.72 | 5.85 | 5.67 | 5.83 | 00:00:00 | | 2011-06-15 | 734,100 | 5.80 | 5.97 | 5.74 | 5.97 | 00:00:00 | | 2011-06-16 | 591,400 | 5.95 | 6.01 | 5.88 | 5.97 | 00:00:00 | | 2011-06-17 | 148,300 | 5.90 | 5.98 | 5.90 | 5.98 | 00:00:00 | | 2011-06-20 | 179,600 | 5.96 | 5.96 | 5.86 | 5.91 | 00:00:00 | | 2011-06-21 | 138,600 | 5.96 | 6.05 | 5.94 | 5.94 | 00:00:00 | | 2011-06-22 | 195,900 | 5.95 | 6.59 | 5.95 | 6.48 | 00:00:00 | | 2011-06-23 | 209,200 | 6.35 | 6.35 | 5.92 | 6.11 | 00:00:00 | | 2011-06-24 | 97,400 | 6.10 | 6.12 | 5.93 | 6.04 | 00:00:00 | | 2011-06-27 | 197,900 | 6.05 | 6.05 | 5.75 | 5.94 | 00:00:00 | | 2011-06-28 | 131,900 | 5.96 | 6.11 | 5.91 | 6.02 | 00:00:00 | | 2011-06-29 | 103,000 | 6.02 | 6.05 | 5.80 | 5.94 | 00:00:00 | | 2011-06-30 | 331,000 | 5.94 | 5.98 | 5.88 | 5.90 | 00:00:00 | | 2011-07-04 | 58,300 | 5.91 | 5.95 | 5.84 | 5.90 | 00:00:00 | | 2011-07-05 | 388,700 | 5.95 | 6.09 | 5.86 | 6.07 | 00:00:00 | | 2011-07-06 | 294,500 | 6.13 | 6.20 | 6.02 | 6.13 | 00:00:00 | | 2011-07-07 | 189,400 | 6.18 | 6.24 | 6.06 | 6.16 | 00:00:00 | | 2011-07-08 | 154,500 | 6.15 | 6.15 | 5.99 | 6.03 | 00:00:00 | | 2011-07-11 | 198,200 | 6.05 | 6.13 | 5.99 | 6.10 | 00:00:00 | | 2011-07-12 | 498,600 | 6.09 | 6.16 | 6.03 | 6.09 | 00:00:00 | | 2011-07-13 | 318,200 | 6.15 | 6.47 | 6.15 | 6.35 | 00:00:00 | | 2011-07-14 | 243,200 | 6.40 | 6.58 | 6.13 | 6.20 | 00:00:00 | | 2011-07-15 | 259,200 | 6.28 | 6.28 | 6.02 | 6.14 | 00:00:00 | | 2011-07-18 | 572,600 | 6.15 | 6.42 | 6.15 | 6.32 | 00:00:00 | | 2011-07-19 | 139,000 | 6.34 | 6.34 | 6.07 | 6.14 | 00:00:00 | | 2011-07-20 | 87,800 | 6.11 | 6.17 | 6.05 | 6.11 | 00:00:00 | | 2011-07-21 | 225,500 | 6.09 | 6.21 | 6.05 | 6.10 | 00:00:00 | | 2011-07-22 | 481,100 | 6.16 | 6.17 | 5.80 | 6.04 | 00:00:00 | | 2011-07-25 | 169,200 | 6.04 | 6.13 | 5.90 | 5.90 | 00:00:00 | | 2011-07-26 | 128,400 | 5.91 | 6.07 | 5.91 | 6.05 | 00:00:00 | | 2011-07-27 | 179,500 | 6.07 | 6.08 | 5.90 | 5.90 | 00:00:00 | | 2011-07-28 | 171,900 | 5.90 | 5.94 | 5.77 | 5.83 | 00:00:00 | | 2011-07-29 | 216,600 | 5.90 | 5.90 | 5.66 | 5.66 | 00:00:00 | | 2011-08-02 | 208,700 | 5.74 | 5.98 | 5.67 | 5.77 | 00:00:00 | | 2011-08-03 | 342,100 | 5.77 | 5.87 | 5.31 | 5.37 | 00:00:00 | | 2011-08-04 | 483,400 | 5.37 | 5.41 | 5.05 | 5.23 | 00:00:00 | | 2011-08-05 | 1,367,300 | 5.05 | 5.17 | 4.90 | 4.94 | 00:00:00 | | 2011-08-08 | 724,200 | 4.80 | 4.94 | 4.44 | 4.67 | 00:00:00 | | 2011-08-09 | 406,000 | 4.82 | 4.97 | 4.65 | 4.97 | 00:00:00 | | 2011-08-10 | 235,900 | 5.05 | 5.10 | 4.85 | 4.95 | 00:00:00 | | 2011-08-11 | 159,900 | 4.95 | 5.05 | 4.81 | 4.85 | 00:00:00 | | 2011-08-12 | 217,400 | 4.94 | 4.96 | 4.74 | 4.85 | 00:00:00 | | 2011-08-15 | 117,300 | 4.90 | 4.90 | 4.79 | 4.82 | 00:00:00 | | 2011-08-16 | 168,900 | 4.93 | 4.95 | 4.71 | 4.74 | 00:00:00 | | 2011-08-17 | 305,700 | 4.78 | 4.92 | 4.74 | 4.83 | 00:00:00 | | 2011-08-18 | 96,700 | 4.89 | 4.89 | 4.56 | 4.60 | 00:00:00 | | 2011-08-19 | 284,400 | 4.55 | 4.73 | 4.50 | 4.53 | 00:00:00 | | 2011-08-22 | 640,500 | 4.55 | 4.80 | 4.55 | 4.76 | 00:00:00 | | 2011-08-23 | 498,700 | 4.78 | 4.78 | 4.45 | 4.53 | 00:00:00 | | 2011-08-24 | 173,700 | 4.50 | 4.58 | 4.28 | 4.39 | 00:00:00 | | 2011-08-25 | 1,192,800 | 4.19 | 4.93 | 4.07 | 4.81 | 00:00:00 | | 2011-08-26 | 408,800 | 4.81 | 4.92 | 4.57 | 4.87 | 00:00:00 | | 2011-08-29 | 420,000 | 4.89 | 4.98 | 4.82 | 4.85 | 00:00:00 | | 2011-08-30 | 381,500 | 4.85 | 4.90 | 4.68 | 4.75 | 00:00:00 | | 2011-08-31 | 1,216,000 | 4.76 | 5.02 | 4.66 | 4.99 | 00:00:00 | | 2011-09-01 | 396,800 | 4.77 | 4.98 | 4.77 | 4.84 | 00:00:00 | | 2011-09-02 | 296,800 | 4.85 | 4.97 | 4.83 | 4.86 | 00:00:00 | | 2011-09-06 | 201,400 | 4.91 | 4.97 | 4.86 | 4.91 | 00:00:00 | | 2011-09-07 | 170,200 | 4.91 | 4.96 | 4.84 | 4.96 | 00:00:00 | | 2011-09-08 | 480,800 | 4.98 | 5.29 | 4.96 | 5.24 | 00:00:00 | | 2011-09-09 | 488,300 | 5.23 | 5.23 | 5.05 | 5.13 | 00:00:00 | | 2011-09-12 | 616,400 | 5.09 | 5.09 | 4.74 | 4.89 | 00:00:00 | | 2011-09-13 | 763,600 | 4.96 | 5.05 | 4.90 | 4.95 | 00:00:00 | | 2011-09-14 | 179,000 | 4.95 | 4.99 | 4.87 | 4.95 | 00:00:00 | | 2011-09-15 | 600,600 | 4.95 | 4.96 | 4.85 | 4.87 | 00:00:00 | | 2011-09-16 | 790,100 | 4.90 | 5.05 | 4.80 | 5.05 | 00:00:00 | | 2011-09-19 | 190,800 | 5.05 | 5.08 | 4.73 | 4.81 | 00:00:00 | | 2011-09-20 | 231,300 | 4.77 | 4.96 | 4.70 | 4.76 | 00:00:00 | | 2011-09-21 | 140,300 | 4.70 | 4.72 | 4.40 | 4.40 | 00:00:00 | | 2011-09-22 | 476,200 | 4.24 | 4.24 | 3.82 | 3.93 | 00:00:00 | | 2011-09-23 | 442,700 | 3.81 | 4.02 | 3.72 | 3.83 | 00:00:00 | | 2011-09-26 | 715,600 | 3.64 | 3.73 | 3.52 | 3.69 | 00:00:00 | | 2011-09-27 | 397,300 | 3.91 | 4.03 | 3.76 | 3.79 | 00:00:00 | | 2011-09-28 | 757,700 | 3.75 | 3.81 | 3.31 | 3.31 | 00:00:00 | | 2011-09-29 | 1,034,500 | 3.44 | 3.50 | 2.98 | 3.00 | 00:00:00 | | 2011-09-30 | 1,673,300 | 3.00 | 3.09 | 2.89 | 2.94 | 00:00:00 | | 2011-10-03 | 1,159,500 | 3.04 | 3.05 | 2.87 | 2.89 | 00:00:00 | | 2011-10-04 | 1,783,400 | 2.95 | 2.96 | 2.57 | 2.88 | 00:00:00 | | 2011-10-05 | 1,377,800 | 2.93 | 3.71 | 2.90 | 3.48 | 00:00:00 | | 2011-10-06 | 898,200 | 3.51 | 3.80 | 3.31 | 3.55 | 00:00:00 | | 2011-10-07 | 355,000 | 3.55 | 3.58 | 3.40 | 3.53 | 00:00:00 | | 2011-10-11 | 868,000 | 3.59 | 3.67 | 3.50 | 3.60 | 00:00:00 | | 2011-10-12 | 2,400,000 | 3.65 | 3.67 | 3.45 | 3.60 | 00:00:00 | | 2011-10-13 | 891,000 | 3.59 | 3.59 | 3.43 | 3.46 | 00:00:00 | | 2011-10-14 | 330,100 | 3.55 | 3.55 | 3.43 | 3.52 | 00:00:00 | | 2011-10-17 | 572,300 | 3.50 | 3.50 | 3.27 | 3.28 | 00:00:00 | | 2011-10-18 | 1,651,600 | 3.17 | 3.24 | 3.08 | 3.20 | 00:00:00 | | 2011-10-19 | 300,700 | 3.23 | 3.38 | 3.18 | 3.28 | 00:00:00 | | 2011-10-20 | 818,700 | 3.18 | 3.20 | 3.01 | 3.12 | 00:00:00 | | 2011-10-21 | 445,300 | 3.17 | 3.21 | 3.11 | 3.20 | 00:00:00 | | 2011-10-24 | 584,800 | 3.23 | 3.48 | 3.10 | 3.46 | 00:00:00 | | 2011-10-25 | 730,500 | 3.48 | 3.65 | 3.30 | 3.49 | 00:00:00 | | 2011-10-26 | 840,300 | 3.59 | 3.74 | 3.52 | 3.73 | 00:00:00 | | 2011-10-27 | 924,500 | 3.89 | 3.89 | 3.69 | 3.81 | 00:00:00 | | 2011-10-28 | 1,207,900 | 3.77 | 4.27 | 3.77 | 4.18 | 00:00:00 | | 2011-10-31 | 1,070,600 | 4.22 | 4.68 | 4.10 | 4.32 | 00:00:00 | | 2011-11-01 | 606,400 | 4.07 | 4.26 | 3.88 | 4.04 | 00:00:00 | | 2011-11-02 | 548,700 | 4.15 | 4.60 | 4.15 | 4.41 | 00:00:00 | | 2011-11-03 | 484,400 | 4.48 | 4.59 | 4.42 | 4.54 | 00:00:00 | | 2011-11-04 | 173,900 | 4.53 | 4.54 | 4.40 | 4.51 | 00:00:00 | | 2011-11-07 | 161,800 | 4.52 | 4.67 | 4.50 | 4.53 | 00:00:00 | | 2011-11-08 | 91,200 | 4.59 | 4.59 | 4.50 | 4.55 | 00:00:00 | | 2011-11-09 | 113,300 | 4.40 | 4.54 | 4.25 | 4.25 | 00:00:00 | | 2011-11-10 | 154,800 | 4.19 | 4.25 | 4.04 | 4.05 | 00:00:00 | | 2011-11-11 | 96,500 | 4.10 | 4.27 | 4.10 | 4.15 | 00:00:00 | | 2011-11-14 | 44,800 | 4.07 | 4.20 | 4.07 | 4.11 | 00:00:00 | | 2011-11-15 | 449,000 | 4.07 | 4.13 | 4.03 | 4.12 | 00:00:00 | | 2011-11-16 | 116,000 | 4.08 | 4.13 | 4.05 | 4.09 | 00:00:00 | | 2011-11-17 | 178,500 | 4.01 | 4.15 | 3.81 | 3.89 | 00:00:00 | | 2011-11-18 | 228,000 | 3.88 | 3.97 | 3.74 | 3.77 | 00:00:00 | | 2011-11-21 | 226,100 | 3.64 | 3.85 | 3.57 | 3.82 | 00:00:00 | | 2011-11-22 | 135,300 | 3.87 | 4.13 | 3.77 | 4.13 | 00:00:00 | | 2011-11-23 | 216,800 | 4.13 | 4.13 | 3.84 | 3.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
