|
 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 | | 2006-08-22 | 78,900 | 1.30 | 1.33 | 1.26 | 1.31 | 00:00:00 | | 2006-08-23 | 90,800 | 1.33 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2006-08-24 | 50,400 | 1.34 | 1.34 | 1.26 | 1.26 | 00:00:00 | | 2006-08-25 | 21,400 | 1.26 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2006-08-28 | 106,000 | 1.30 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2006-08-29 | 185,600 | 1.30 | 1.34 | 1.27 | 1.34 | 00:00:00 | | 2006-08-30 | 37,500 | 1.34 | 1.34 | 1.29 | 1.32 | 00:00:00 | | 2006-08-31 | 109,800 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2006-09-01 | 124,000 | 1.42 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2006-09-05 | 160,600 | 1.44 | 1.44 | 1.38 | 1.39 | 00:00:00 | | 2006-09-06 | 157,100 | 1.40 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2006-09-07 | 92,500 | 1.35 | 1.35 | 1.26 | 1.29 | 00:00:00 | | 2006-09-08 | 101,200 | 1.25 | 1.30 | 1.22 | 1.24 | 00:00:00 | | 2006-09-11 | 206,700 | 1.20 | 1.23 | 1.13 | 1.17 | 00:00:00 | | 2006-09-12 | 74,000 | 1.19 | 1.29 | 1.19 | 1.21 | 00:00:00 | | 2006-09-13 | 172,000 | 1.22 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2006-09-14 | 97,700 | 1.26 | 1.26 | 1.20 | 1.25 | 00:00:00 | | 2006-09-15 | 115,400 | 1.23 | 1.28 | 1.23 | 1.28 | 00:00:00 | | 2006-09-18 | 23,000 | 1.27 | 1.27 | 1.19 | 1.23 | 00:00:00 | | 2006-09-19 | 67,300 | 1.19 | 1.26 | 1.19 | 1.20 | 00:00:00 | | 2006-09-20 | 221,000 | 1.25 | 1.28 | 1.18 | 1.18 | 00:00:00 | | 2006-09-21 | 66,200 | 1.18 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2006-09-22 | 43,500 | 1.18 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2006-09-25 | 62,300 | 1.19 | 1.19 | 1.10 | 1.13 | 00:00:00 | | 2006-09-26 | 23,500 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2006-09-27 | 21,200 | 1.14 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2006-09-28 | 30,500 | 1.19 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2006-09-29 | 47,700 | 1.21 | 1.28 | 1.20 | 1.21 | 00:00:00 | | 2006-10-02 | 66,200 | 1.22 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2006-10-03 | 46,900 | 1.20 | 1.28 | 1.16 | 1.16 | 00:00:00 | | 2006-10-04 | 23,200 | 1.16 | 1.24 | 1.12 | 1.19 | 00:00:00 | | 2006-10-05 | 38,100 | 1.22 | 1.23 | 1.11 | 1.23 | 00:00:00 | | 2006-10-06 | 10,000 | 1.23 | 1.23 | 1.17 | 1.17 | 00:00:00 | | 2006-10-10 | 20,400 | 1.25 | 1.25 | 1.17 | 1.18 | 00:00:00 | | 2006-10-11 | 7,900 | 1.22 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2006-10-12 | 9,600 | 1.20 | 1.22 | 1.15 | 1.15 | 00:00:00 | | 2006-10-13 | 29,300 | 1.15 | 1.24 | 1.15 | 1.19 | 00:00:00 | | 2006-10-16 | 340,100 | 1.19 | 1.30 | 1.19 | 1.30 | 00:00:00 | | 2006-10-17 | 199,000 | 1.30 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2006-10-18 | 27,900 | 1.29 | 1.30 | 1.24 | 1.26 | 00:00:00 | | 2006-10-19 | 87,900 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2006-10-20 | 49,600 | 1.30 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2006-10-23 | 55,200 | 1.30 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2006-10-24 | 97,200 | 1.25 | 1.27 | 1.18 | 1.24 | 00:00:00 | | 2006-10-25 | 51,900 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2006-10-26 | 92,600 | 1.28 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2006-10-27 | 34,600 | 1.25 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2006-10-30 | 90,500 | 1.29 | 1.30 | 1.20 | 1.27 | 00:00:00 | | 2006-10-31 | 291,700 | 1.27 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2006-11-01 | 151,400 | 1.37 | 1.37 | 1.28 | 1.32 | 00:00:00 | | 2006-11-02 | 146,900 | 1.32 | 1.32 | 1.27 | 1.31 | 00:00:00 | | 2006-11-03 | 160,600 | 1.33 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2006-11-06 | 346,800 | 1.33 | 1.42 | 1.33 | 1.38 | 00:00:00 | | 2006-11-07 | 184,900 | 1.40 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2006-11-08 | 121,800 | 1.35 | 1.38 | 1.31 | 1.31 | 00:00:00 | | 2006-11-09 | 140,400 | 1.35 | 1.40 | 1.34 | 1.38 | 00:00:00 | | 2006-11-10 | 342,300 | 1.40 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2006-11-13 | 195,200 | 1.40 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2006-11-14 | 2,000 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-11-15 | 627,800 | 1.45 | 1.52 | 1.41 | 1.51 | 00:00:00 | | 2006-11-16 | 361,800 | 1.50 | 1.55 | 1.45 | 1.48 | 00:00:00 | | 2006-11-17 | 279,800 | 1.45 | 1.45 | 1.32 | 1.42 | 00:00:00 | | 2006-11-20 | 172,000 | 1.45 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2006-11-21 | 197,200 | 1.50 | 1.54 | 1.49 | 1.52 | 00:00:00 | | 2006-11-22 | 167,600 | 1.54 | 1.60 | 1.52 | 1.58 | 00:00:00 | | 2006-11-23 | 112,900 | 1.60 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2006-11-24 | 192,700 | 1.65 | 1.67 | 1.59 | 1.60 | 00:00:00 | | 2006-11-27 | 177,300 | 1.67 | 1.67 | 1.60 | 1.65 | 00:00:00 | | 2006-11-28 | 49,300 | 1.66 | 1.66 | 1.60 | 1.64 | 00:00:00 | | 2006-11-29 | 50,200 | 1.63 | 1.63 | 1.56 | 1.62 | 00:00:00 | | 2006-11-30 | 365,500 | 1.61 | 1.69 | 1.61 | 1.63 | 00:00:00 | | 2006-12-01 | 225,700 | 1.61 | 1.68 | 1.54 | 1.56 | 00:00:00 | | 2006-12-04 | 72,100 | 1.60 | 1.61 | 1.50 | 1.54 | 00:00:00 | | 2006-12-05 | 90,000 | 1.59 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2006-12-06 | 250,200 | 1.54 | 1.55 | 1.42 | 1.50 | 00:00:00 | | 2006-12-07 | 96,200 | 1.49 | 1.56 | 1.45 | 1.56 | 00:00:00 | | 2006-12-08 | 401,800 | 1.60 | 1.63 | 1.53 | 1.60 | 00:00:00 | | 2006-12-11 | 320,000 | 1.65 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2006-12-12 | 261,800 | 1.70 | 1.70 | 1.60 | 1.63 | 00:00:00 | | 2006-12-13 | 415,200 | 1.65 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2006-12-14 | 1,493,200 | 1.75 | 1.76 | 1.66 | 1.70 | 00:00:00 | | 2006-12-15 | 1,448,400 | 1.76 | 1.93 | 1.76 | 1.88 | 00:00:00 | | 2006-12-18 | 1,034,500 | 1.90 | 1.94 | 1.84 | 1.94 | 00:00:00 | | 2006-12-19 | 594,300 | 1.90 | 1.95 | 1.86 | 1.90 | 00:00:00 | | 2006-12-20 | 410,500 | 1.93 | 1.93 | 1.83 | 1.88 | 00:00:00 | | 2006-12-21 | 559,000 | 1.89 | 1.89 | 1.75 | 1.75 | 00:00:00 | | 2006-12-22 | 224,400 | 1.80 | 1.90 | 1.77 | 1.90 | 00:00:00 | | 2006-12-27 | 423,700 | 1.92 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2006-12-28 | 887,900 | 2.07 | 2.20 | 2.02 | 2.18 | 00:00:00 | | 2006-12-29 | 294,400 | 2.20 | 2.20 | 2.12 | 2.19 | 00:00:00 | | 2007-01-02 | 628,400 | 2.32 | 2.32 | 2.20 | 2.27 | 00:00:00 | | 2007-01-03 | 450,800 | 2.30 | 2.30 | 2.11 | 2.11 | 00:00:00 | | 2007-01-04 | 449,000 | 2.14 | 2.25 | 2.07 | 2.07 | 00:00:00 | | 2007-01-05 | 379,100 | 2.07 | 2.10 | 1.98 | 2.03 | 00:00:00 | | 2007-01-08 | 269,400 | 2.04 | 2.20 | 1.99 | 2.17 | 00:00:00 | | 2007-01-09 | 363,100 | 2.20 | 2.20 | 2.07 | 2.17 | 00:00:00 | | 2007-01-10 | 283,700 | 2.05 | 2.05 | 1.95 | 2.05 | 00:00:00 | | 2007-01-11 | 286,800 | 2.08 | 2.16 | 2.01 | 2.16 | 00:00:00 | | 2007-01-12 | 883,900 | 2.15 | 2.39 | 2.15 | 2.35 | 00:00:00 | | 2007-01-15 | 720,000 | 2.40 | 2.49 | 2.39 | 2.44 | 00:00:00 | | 2007-01-16 | 664,700 | 2.45 | 2.55 | 2.44 | 2.54 | 00:00:00 | | 2007-01-17 | 182,600 | 2.49 | 2.53 | 2.42 | 2.46 | 00:00:00 | | 2007-01-18 | 148,200 | 2.46 | 2.49 | 2.35 | 2.44 | 00:00:00 | | 2007-01-19 | 182,700 | 2.44 | 2.48 | 2.40 | 2.43 | 00:00:00 | | 2007-01-22 | 133,500 | 2.49 | 2.50 | 2.40 | 2.45 | 00:00:00 | | 2007-01-23 | 423,900 | 2.46 | 2.48 | 2.40 | 2.45 | 00:00:00 | | 2007-01-24 | 163,600 | 2.46 | 2.46 | 2.40 | 2.40 | 00:00:00 | | 2007-01-25 | 235,000 | 2.45 | 2.45 | 2.30 | 2.30 | 00:00:00 | | 2007-01-26 | 212,100 | 2.31 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2007-01-29 | 421,600 | 2.33 | 2.40 | 2.28 | 2.36 | 00:00:00 | | 2007-01-30 | 301,500 | 2.43 | 2.47 | 2.37 | 2.40 | 00:00:00 | | 2007-01-31 | 80,400 | 2.42 | 2.45 | 2.38 | 2.43 | 00:00:00 | | 2007-02-01 | 393,800 | 2.46 | 2.53 | 2.45 | 2.50 | 00:00:00 | | 2007-02-02 | 98,100 | 2.50 | 2.50 | 2.30 | 2.46 | 00:00:00 | | 2007-02-05 | 39,000 | 2.48 | 2.49 | 2.36 | 2.40 | 00:00:00 | | 2007-02-06 | 57,200 | 2.47 | 2.50 | 2.37 | 2.44 | 00:00:00 | | 2007-02-07 | 84,300 | 2.43 | 2.45 | 2.36 | 2.42 | 00:00:00 | | 2007-02-08 | 76,300 | 2.36 | 2.36 | 2.30 | 2.34 | 00:00:00 | | 2007-02-09 | 128,500 | 2.34 | 2.34 | 2.30 | 2.30 | 00:00:00 | | 2007-02-12 | 353,700 | 2.38 | 2.42 | 2.29 | 2.36 | 00:00:00 | | 2007-02-13 | 267,100 | 2.41 | 2.49 | 2.40 | 2.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
