|
 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 | | 2005-02-18 | 203,800 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2005-02-21 | 127,200 | 1.12 | 1.17 | 1.10 | 1.17 | 00:00:00 | | 2005-02-22 | 390,900 | 1.17 | 1.30 | 1.11 | 1.30 | 00:00:00 | | 2005-02-23 | 360,000 | 1.34 | 1.34 | 1.20 | 1.22 | 00:00:00 | | 2005-02-24 | 132,000 | 1.15 | 1.15 | 1.05 | 1.14 | 00:00:00 | | 2005-02-25 | 45,000 | 1.08 | 1.09 | 1.05 | 1.07 | 00:00:00 | | 2005-02-28 | 7,000 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2005-03-01 | 47,500 | 1.06 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2005-03-02 | 32,100 | 1.12 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2005-03-03 | 72,000 | 1.07 | 1.15 | 1.07 | 1.10 | 00:00:00 | | 2005-03-04 | 60,200 | 1.08 | 1.08 | 1.02 | 1.06 | 00:00:00 | | 2005-03-07 | 39,700 | 1.03 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2005-03-08 | 6,500 | 1.05 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2005-03-10 | 11,000 | 1.04 | 1.04 | 0.98 | 0.98 | 00:00:00 | | 2005-03-11 | 33,000 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2005-03-14 | 38,400 | 1.00 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2005-03-15 | 5,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2005-03-16 | 76,300 | 1.00 | 1.00 | 0.91 | 0.91 | 00:00:00 | | 2005-03-17 | 55,400 | 0.99 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2005-03-18 | 27,200 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2005-03-21 | 27,000 | 0.97 | 0.97 | 0.94 | 0.94 | 00:00:00 | | 2005-03-22 | 32,500 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2005-03-23 | 60,000 | 0.93 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2005-03-24 | 98,000 | 0.92 | 0.95 | 0.88 | 0.90 | 00:00:00 | | 2005-03-28 | 141,400 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2005-03-29 | 115,000 | 0.91 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2005-03-30 | 17,000 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2005-03-31 | 62,000 | 0.93 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2005-04-01 | 20,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-04-04 | 15,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-04-05 | 46,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-04-06 | 46,400 | 0.88 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2005-04-07 | 143,000 | 0.90 | 0.95 | 0.86 | 0.86 | 00:00:00 | | 2005-04-11 | 21,200 | 0.87 | 0.93 | 0.87 | 0.93 | 00:00:00 | | 2005-04-12 | 30,000 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2005-04-13 | 39,000 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-04-14 | 43,500 | 0.83 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2005-04-15 | 45,000 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2005-04-18 | 5,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2005-04-19 | 10,400 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2005-04-20 | 13,000 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2005-04-22 | 32,500 | 0.84 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2005-04-25 | 18,000 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2005-04-26 | 3,000 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2005-04-27 | 21,400 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2005-04-28 | 17,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | | 2005-05-02 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-05-03 | 3,000 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2005-05-04 | 2,000 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2005-05-05 | 21,100 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2005-05-06 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-05-11 | 7,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-05-16 | 4,000 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2005-05-17 | 16,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2005-05-19 | 80,000 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2005-05-20 | 5,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2005-05-25 | 44,500 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2005-05-27 | 20,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2005-05-30 | 3,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2005-05-31 | 21,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2005-06-01 | 15,000 | 0.70 | 0.74 | 0.66 | 0.74 | 00:00:00 | | 2005-06-03 | 13,500 | 0.74 | 0.75 | 0.68 | 0.68 | 00:00:00 | | 2005-06-06 | 23,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2005-06-07 | 7,100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-06-08 | 30,800 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2005-06-09 | 25,900 | 0.65 | 0.69 | 0.62 | 0.69 | 00:00:00 | | 2005-06-10 | 32,800 | 0.66 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2005-06-13 | 4,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2005-06-15 | 4,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2005-06-16 | 8,000 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2005-06-17 | 3,000 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2005-06-20 | 32,500 | 0.70 | 0.75 | 0.67 | 0.75 | 00:00:00 | | 2005-06-21 | 11,000 | 0.70 | 0.71 | 0.65 | 0.70 | 00:00:00 | | 2005-06-22 | 80,000 | 0.65 | 0.70 | 0.61 | 0.63 | 00:00:00 | | 2005-06-23 | 50,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2005-06-24 | 59,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2005-06-27 | 9,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2005-06-28 | 12,500 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2005-06-29 | 31,000 | 0.60 | 0.65 | 0.60 | 0.62 | 00:00:00 | | 2005-06-30 | 35,800 | 0.65 | 0.65 | 0.59 | 0.60 | 00:00:00 | | 2005-07-05 | 50,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2005-07-06 | 17,500 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2005-07-07 | 30,500 | 0.65 | 0.68 | 0.60 | 0.68 | 00:00:00 | | 2005-07-08 | 29,500 | 0.70 | 0.70 | 0.61 | 0.68 | 00:00:00 | | 2005-07-11 | 25,500 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2005-07-12 | 38,400 | 0.65 | 0.70 | 0.65 | 0.68 | 00:00:00 | | 2005-07-13 | 55,000 | 0.65 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2005-07-14 | 18,000 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2005-07-15 | 37,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-07-18 | 38,300 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2005-07-19 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-07-20 | 3,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2005-07-21 | 20,000 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2005-07-22 | 12,500 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2005-07-25 | 54,700 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2005-07-26 | 17,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-07-27 | 21,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-07-28 | 37,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2005-07-29 | 8,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-08-02 | 2,400 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2005-08-04 | 37,300 | 0.64 | 0.73 | 0.64 | 0.72 | 00:00:00 | | 2005-08-05 | 19,500 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2005-08-08 | 16,000 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | | 2005-08-09 | 16,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2005-08-10 | 3,100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2005-08-11 | 34,000 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2005-08-12 | 1,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2005-08-15 | 21,600 | 0.76 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2005-08-16 | 24,100 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2005-08-17 | 24,000 | 0.77 | 0.79 | 0.76 | 0.77 | 00:00:00 | | 2005-08-18 | 15,000 | 0.79 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2005-08-19 | 10,500 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2005-08-22 | 7,000 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2005-08-23 | 23,500 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2005-08-24 | 31,200 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2005-08-26 | 8,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2005-08-29 | 17,000 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2005-08-30 | 12,700 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2005-08-31 | 96,300 | 0.63 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2005-09-01 | 59,000 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2005-09-02 | 41,000 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
