(OP: SASKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 0.4360 | 0.4890 | 0.4360 | 0.4860 | 50,802 | +0.02(+3.40%) |
| Jun 10, 2024 | 0.5320 | 0.5320 | 0.4692 | 0.4700 | 86,378 | -0.03(-6.76%) |
| Jun 07, 2024 | 0.5236 | 0.5263 | 0.5041 | 0.5041 | 16,228 | -0.02(-4.71%) |
| Jun 06, 2024 | 0.5115 | 0.5290 | 0.5115 | 0.5290 | 35,141 | +0.01(+1.57%) |
| Jun 05, 2024 | 0.5150 | 0.5252 | 0.5000 | 0.5208 | 8,581 | -0.00(-0.21%) |
| Jun 04, 2024 | 0.5396 | 0.5396 | 0.5178 | 0.5219 | 46,139 | -0.04(-6.79%) |
| Jun 03, 2024 | 0.5769 | 0.5777 | 0.5559 | 0.5599 | 36,891 | -0.01(-1.88%) |
| May 31, 2024 | 0.5912 | 0.5912 | 0.5705 | 0.5706 | 31,308 | -0.01(-1.65%) |
| May 30, 2024 | 0.5550 | 0.5912 | 0.5550 | 0.5802 | 62,945 | +0.03(+4.50%) |
| May 29, 2024 | 0.5450 | 0.5644 | 0.5450 | 0.5552 | 31,009 | +0.00(+0.31%) |
| May 28, 2024 | 0.5501 | 0.5629 | 0.5475 | 0.5535 | 42,049 | -0.00(-0.59%) |
| May 24, 2024 | 0.5570 | 0.5570 | 0.5404 | 0.5568 | 18,054 | +0.01(+1.53%) |
| May 23, 2024 | 0.5394 | 0.5581 | 0.5392 | 0.5484 | 291,090 | +0.01(+1.09%) |
| May 22, 2024 | 0.5555 | 0.5650 | 0.5425 | 0.5425 | 208,023 | -0.01(-2.20%) |
| May 21, 2024 | 0.5520 | 0.5890 | 0.5410 | 0.5547 | 63,549 | -0.03(-4.36%) |
| May 20, 2024 | 0.5700 | 0.5950 | 0.4900 | 0.5800 | 96,366 | +0.04(+7.41%) |
| May 17, 2024 | 0.5198 | 0.5552 | 0.5178 | 0.5400 | 91,531 | +0.03(+5.82%) |
| May 16, 2024 | 0.4986 | 0.5162 | 0.4892 | 0.5103 | 138,824 | +0.02(+3.22%) |
| May 15, 2024 | 0.5148 | 0.5245 | 0.4944 | 0.4944 | 216,529 | -0.03(-5.74%) |
| May 14, 2024 | 0.5506 | 0.5506 | 0.5245 | 0.5245 | 17,722 | -0.04(-6.34%) |
| May 13, 2024 | 0.5150 | 0.5723 | 0.5051 | 0.5600 | 77,899 | +0.05(+10.87%) |
| May 10, 2024 | 0.5050 | 0.5387 | 0.5050 | 0.5051 | 61,879 | -0.02(-4.08%) |
| May 09, 2024 | 0.5090 | 0.5355 | 0.5075 | 0.5266 | 41,280 | +0.02(+3.25%) |
| May 08, 2024 | 0.5290 | 0.5290 | 0.5083 | 0.5100 | 88,828 | -0.02(-3.63%) |
| May 07, 2024 | 0.5505 | 0.5632 | 0.5292 | 0.5292 | 18,583 | -0.02(-3.71%) |
| May 06, 2024 | 0.5449 | 0.5750 | 0.5424 | 0.5496 | 48,875 | +0.01(+0.94%) |
| May 03, 2024 | 0.5500 | 0.5500 | 0.5307 | 0.5445 | 33,407 | +0.01(+1.59%) |
| May 02, 2024 | 0.5100 | 0.5775 | 0.5100 | 0.5360 | 111,926 | +0.03(+5.10%) |
| May 01, 2024 | 0.5320 | 0.5320 | 0.4992 | 0.5100 | 59,714 | +0.01(+2.00%) |
| Apr 30, 2024 | 0.5043 | 0.5260 | 0.5000 | 0.5000 | 33,550 | -0.00(-0.79%) |
| Apr 29, 2024 | 0.5350 | 0.5425 | 0.5029 | 0.5040 | 353,001 | -0.03(-5.79%) |
| Apr 26, 2024 | 0.5150 | 0.5456 | 0.5150 | 0.5350 | 87,100 | +0.03(+5.94%) |
| Apr 25, 2024 | 0.5100 | 0.5125 | 0.4666 | 0.5050 | 282,269 | -0.02(-3.75%) |
| Apr 24, 2024 | 0.5300 | 0.5690 | 0.5155 | 0.5247 | 141,553 | -0.01(-1.93%) |
| Apr 23, 2024 | 0.5301 | 0.5432 | 0.5257 | 0.5350 | 99,448 | -0.00(-0.26%) |
| Apr 22, 2024 | 0.5500 | 0.5600 | 0.5300 | 0.5364 | 143,760 | -0.02(-4.21%) |
| Apr 19, 2024 | 0.5742 | 0.5763 | 0.5577 | 0.5600 | 353,800 | -0.03(-4.44%) |
| Apr 18, 2024 | 0.5900 | 0.6000 | 0.5792 | 0.5860 | 114,939 | -0.01(-0.95%) |
| Apr 17, 2024 | 0.5923 | 0.6151 | 0.5888 | 0.5916 | 192,826 | -0.01(-1.40%) |
| Apr 16, 2024 | 0.5939 | 0.6000 | 0.5841 | 0.6000 | 77,878 | +0.00(+0.70%) |
| Apr 15, 2024 | 0.6200 | 0.6200 | 0.5855 | 0.5958 | 97,994 | +0.00(+0.08%) |
| Apr 12, 2024 | 0.6000 | 0.6185 | 0.5953 | 0.5953 | 317,644 | -0.01(-1.64%) |
| Apr 11, 2024 | 0.6000 | 0.6092 | 0.5923 | 0.6052 | 143,412 | -0.00(-0.38%) |
| Apr 10, 2024 | 0.6227 | 0.6227 | 0.6009 | 0.6075 | 83,097 | -0.02(-2.80%) |
| Apr 09, 2024 | 0.6341 | 0.6341 | 0.6006 | 0.6250 | 57,694 | -0.02(-3.09%) |
| Apr 08, 2024 | 0.6100 | 0.6449 | 0.5876 | 0.6449 | 126,026 | +0.04(+6.60%) |
| Apr 05, 2024 | 0.6000 | 0.6100 | 0.5854 | 0.6050 | 87,387 | +0.01(+0.83%) |
| Apr 04, 2024 | 0.6100 | 0.6110 | 0.5921 | 0.6000 | 128,892 | -0.00(-0.37%) |
| Apr 03, 2024 | 0.5861 | 0.6100 | 0.5801 | 0.6022 | 181,880 | +0.02(+3.83%) |
| Apr 02, 2024 | 0.5807 | 0.6000 | 0.5788 | 0.5800 | 152,303 | -0.02(-3.85%) |
| Apr 01, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.6032 | 57,582 | -0.01(-2.25%) |
| Mar 28, 2024 | 0.5947 | 0.6171 | 0.5590 | 0.6171 | 294,937 | +0.01(+2.07%) |
| Mar 27, 2024 | 0.6100 | 0.6175 | 0.5941 | 0.6046 | 152,560 | -0.01(-1.60%) |
| Mar 26, 2024 | 0.5816 | 0.6229 | 0.5759 | 0.6144 | 173,787 | +0.04(+7.41%) |
| Mar 25, 2024 | 0.5794 | 0.5856 | 0.5650 | 0.5720 | 102,974 | -0.01(-1.38%) |
| Mar 22, 2024 | 0.5747 | 0.6031 | 0.5710 | 0.5800 | 101,401 | -0.02(-3.33%) |
| Mar 21, 2024 | 0.6000 | 0.6152 | 0.5843 | 0.6000 | 88,954 | -0.00(-0.05%) |
| Mar 20, 2024 | 0.5850 | 0.6224 | 0.5850 | 0.6003 | 649,039 | +0.01(+1.59%) |
| Mar 19, 2024 | 0.5900 | 0.6000 | 0.5701 | 0.5909 | 492,837 | +0.00(+0.15%) |
| Mar 18, 2024 | 0.5600 | 0.6187 | 0.5510 | 0.5900 | 147,679 | +0.03(+5.58%) |
| Mar 15, 2024 | 0.5750 | 0.5980 | 0.5500 | 0.5588 | 156,554 | -0.02(-4.23%) |
| Mar 14, 2024 | 0.6124 | 0.6150 | 0.5764 | 0.5835 | 98,607 | -0.03(-5.12%) |
| Mar 13, 2024 | 0.6300 | 0.6400 | 0.5933 | 0.6150 | 355,462 | -0.02(-3.45%) |
| Mar 12, 2024 | 0.6700 | 0.6780 | 0.6084 | 0.6370 | 204,349 | -0.03(-4.30%) |
| Mar 11, 2024 | 0.7042 | 0.7042 | 0.6630 | 0.6656 | 150,771 | -0.02(-2.36%) |
| Mar 08, 2024 | 0.6618 | 0.6994 | 0.6618 | 0.6817 | 57,963 | -0.01(-1.50%) |
| Mar 07, 2024 | 0.7000 | 0.7104 | 0.6832 | 0.6921 | 64,265 | +0.02(+2.91%) |
| Mar 06, 2024 | 0.6941 | 0.6969 | 0.6606 | 0.6725 | 52,296 | -0.00(-0.30%) |
| Mar 05, 2024 | 0.7290 | 0.7290 | 0.6623 | 0.6745 | 64,684 | -0.03(-3.64%) |
| Mar 04, 2024 | 0.6720 | 0.7170 | 0.6720 | 0.7000 | 46,692 | -0.03(-3.85%) |
| Mar 01, 2024 | 0.7170 | 0.7448 | 0.6760 | 0.7280 | 82,676 | +0.05(+7.74%) |
| Feb 29, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6757 | 57,692 | -0.00(-0.56%) |
| Feb 28, 2024 | 0.7193 | 0.7193 | 0.6614 | 0.6795 | 145,633 | -0.03(-4.30%) |
| Feb 27, 2024 | 0.7047 | 0.7193 | 0.6860 | 0.7100 | 85,532 | +0.03(+4.41%) |
| Feb 26, 2024 | 0.6880 | 0.7215 | 0.6768 | 0.6800 | 46,011 | +0.00(+0.00%) |
| Feb 23, 2024 | 0.7250 | 0.7341 | 0.6772 | 0.6800 | 109,654 | -0.05(-6.68%) |
| Feb 22, 2024 | 0.7760 | 0.7760 | 0.7179 | 0.7287 | 51,559 | +0.00(+0.07%) |
| Feb 21, 2024 | 0.7380 | 0.7491 | 0.7166 | 0.7282 | 62,166 | +0.01(+1.14%) |
| Feb 20, 2024 | 0.7760 | 0.7760 | 0.7200 | 0.7200 | 85,444 | -0.02(-2.73%) |
| Feb 16, 2024 | 0.7465 | 0.7578 | 0.7400 | 0.7402 | 21,324 | -0.00(-0.51%) |
| Feb 15, 2024 | 0.7609 | 0.7686 | 0.7400 | 0.7440 | 64,001 | +0.01(+1.32%) |
| Feb 14, 2024 | 0.7400 | 0.7960 | 0.7164 | 0.7343 | 50,532 | +0.02(+2.50%) |
| Feb 13, 2024 | 0.7537 | 0.7742 | 0.7164 | 0.7164 | 60,203 | -0.02(-3.19%) |
| Feb 12, 2024 | 0.7478 | 0.7606 | 0.7320 | 0.7400 | 57,766 | -0.03(-3.37%) |
| Feb 09, 2024 | 0.7853 | 0.7860 | 0.7590 | 0.7658 | 35,324 | -0.02(-2.32%) |
| Feb 08, 2024 | 0.8200 | 0.8200 | 0.7782 | 0.7840 | 44,470 | -0.04(-4.99%) |
| Feb 07, 2024 | 0.8370 | 0.8518 | 0.7650 | 0.8252 | 55,906 | +0.04(+5.50%) |
| Feb 06, 2024 | 0.8200 | 0.8300 | 0.7666 | 0.7822 | 122,323 | -0.06(-6.84%) |
| Feb 05, 2024 | 0.8737 | 0.8750 | 0.8200 | 0.8396 | 92,002 | -0.04(-4.00%) |
| Feb 02, 2024 | 0.8950 | 0.9233 | 0.8700 | 0.8746 | 83,203 | -0.03(-2.82%) |
| Feb 01, 2024 | 0.9450 | 0.9450 | 0.8901 | 0.9000 | 68,933 | +0.01(+1.12%) |
| Jan 31, 2024 | 0.9150 | 0.9212 | 0.8801 | 0.8900 | 51,956 | -0.01(-0.98%) |
| Jan 30, 2024 | 0.8910 | 0.9313 | 0.8858 | 0.8988 | 35,016 | +0.01(+1.63%) |
| Jan 29, 2024 | 0.9430 | 0.9430 | 0.8578 | 0.8844 | 59,666 | +0.00(+0.50%) |
| Jan 26, 2024 | 0.9544 | 0.9544 | 0.8682 | 0.8800 | 51,343 | +0.01(+0.57%) |
| Jan 25, 2024 | 0.8750 | 0.9145 | 0.8514 | 0.8750 | 98,725 | -0.02(-1.77%) |
| Jan 24, 2024 | 0.9800 | 1.000 | 0.8700 | 0.8908 | 176,008 | -0.09(-8.95%) |
| Jan 23, 2024 | 1.020 | 1.020 | 0.9736 | 0.9784 | 34,359 | -0.02(-1.81%) |
| Jan 22, 2024 | 1.030 | 1.045 | 0.9888 | 0.9964 | 141,697 | +0.02(+1.84%) |
| Jan 19, 2024 | 0.9700 | 0.9784 | 0.9533 | 0.9784 | 61,467 | +0.05(+5.20%) |
| Jan 18, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 52,187 | -0.01(-0.53%) |
| Jan 17, 2024 | 0.9554 | 0.9730 | 0.9334 | 0.9350 | 64,863 | -0.01(-1.58%) |
| Jan 16, 2024 | 1.000 | 1.020 | 0.9500 | 0.9500 | 217,051 | -0.05(-5.00%) |
| Jan 12, 2024 | 0.9900 | 1.050 | 0.9842 | 1.000 | 168,460 | +0.06(+6.38%) |
| Jan 11, 2024 | 0.9500 | 0.9500 | 0.8818 | 0.9400 | 124,334 | -0.03(-2.89%) |
| Jan 10, 2024 | 0.9415 | 1.030 | 0.9415 | 0.9680 | 169,084 | +0.03(+3.19%) |
| Jan 09, 2024 | 0.9750 | 0.9800 | 0.9000 | 0.9381 | 207,162 | +0.04(+4.23%) |
| Jan 08, 2024 | 0.9799 | 0.9799 | 0.8773 | 0.9000 | 324,431 | +0.05(+5.88%) |
| Jan 05, 2024 | 0.9000 | 0.9042 | 0.8500 | 0.8500 | 42,359 | -0.04(-4.49%) |
| Jan 04, 2024 | 0.8800 | 0.8900 | 0.8228 | 0.8900 | 19,028 | +0.00(+0.00%) |
| Jan 03, 2024 | 0.8801 | 0.9113 | 0.8800 | 0.8900 | 27,491 | +0.01(+1.14%) |
| Jan 02, 2024 | 0.9480 | 0.9737 | 0.8800 | 0.8800 | 39,612 | -0.05(-5.44%) |
| Dec 29, 2023 | 0.8898 | 0.9306 | 0.8800 | 0.9306 | 26,655 | +0.03(+3.40%) |
| Dec 28, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9000 | 28,299 | +0.00(+0.00%) |
| Dec 27, 2023 | 0.8554 | 0.9000 | 0.8500 | 0.9000 | 37,115 | +0.02(+2.27%) |
| Dec 26, 2023 | 0.8500 | 0.9404 | 0.8500 | 0.8800 | 33,699 | +0.05(+5.64%) |
| Dec 22, 2023 | 0.8418 | 0.8965 | 0.8330 | 0.8330 | 53,939 | -0.03(-3.87%) |
| Dec 21, 2023 | 0.7695 | 0.8670 | 0.7695 | 0.8665 | 74,278 | +0.10(+13.71%) |
| Dec 20, 2023 | 0.7687 | 0.7900 | 0.7620 | 0.7620 | 44,128 | -0.01(-0.73%) |
| Dec 19, 2023 | 0.7760 | 0.7760 | 0.7500 | 0.7676 | 32,373 | +0.02(+2.35%) |
| Dec 18, 2023 | 0.7800 | 0.8090 | 0.7500 | 0.7500 | 106,626 | -0.05(-6.31%) |
| Dec 15, 2023 | 0.7200 | 0.9000 | 0.7200 | 0.8005 | 63,773 | +0.07(+10.00%) |
| Dec 14, 2023 | 0.8999 | 0.8999 | 0.7175 | 0.7277 | 116,525 | +0.01(+1.27%) |
| Dec 13, 2023 | 0.7117 | 0.7331 | 0.7117 | 0.7186 | 39,296 | +0.00(+0.50%) |
| Dec 12, 2023 | 0.7015 | 0.7196 | 0.7015 | 0.7150 | 49,989 | +0.00(+0.04%) |
| Dec 11, 2023 | 0.7480 | 0.7500 | 0.7100 | 0.7147 | 212,455 | -0.01(-1.69%) |
| Dec 08, 2023 | 0.7385 | 0.7428 | 0.7185 | 0.7270 | 62,787 | +0.01(+0.97%) |
| Dec 07, 2023 | 0.6700 | 0.7333 | 0.6600 | 0.7200 | 86,221 | +0.02(+2.27%) |
| Dec 06, 2023 | 0.7030 | 0.7040 | 0.6800 | 0.7040 | 9,831 | -0.01(-0.85%) |
| Dec 05, 2023 | 0.6941 | 0.7140 | 0.6884 | 0.7100 | 15,039 | +0.00(+0.38%) |
| Dec 04, 2023 | 0.6645 | 0.7412 | 0.6645 | 0.7073 | 50,506 | +0.01(+1.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian shares are mixed ahead of a Fed decision on interest rates
- Federal Reserve is likely to scale back plans for rate cuts because of persistent inflation
- Australia anticipates China will lift final obstacle for exports as they ease past 2020 row
- A magnitude 4.8 earthquake in southwestern South Korea cracks walls and leaves other minor damage
- Stock market today: Asian shares are mostly lower ahead of Fed decision on interest rates
- Cooking and coughing: Respiratory diseases plague Kenya as more people burn wood to save money
- Heavy snows and drought of deadly 'dzud' kill more than 7 million head of livestock in Mongolia
- Faking an honest woman: Why Russia, China and Big Tech all use faux females to get clicks
- Thefts of charging cables pose yet another obstacle to appeal of electric vehicles
- Inflation may have cooled in May, but Federal Reserve is seeking sustained improvement
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • Business
- Heavy snows and drought of deadly 'dzud' kill more than 7 million head of livestock in Mongolia • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.