Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saratoga Res Inc (OP: SARA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
May 30, 2017 0.1300 0.1300 0.1300 0.1300 40,000 +0.01(+8.33%)
May 26, 2017 0.1200 0.1200 0.1200 0.1200 170 -0.00(-0.79%)
May 25, 2017 0.1210 0.1210 0.1210 0.1210 1,000 -0.00(-2.06%)
May 24, 2017 0.1375 0.1375 0.1235 0.1235 400 -0.01(-10.18%)
May 23, 2017 0.1375 0.1375 0.1375 0.1375 100 +0.02(+14.58%)
May 22, 2017 0.1205 0.1250 0.1200 0.1200 33,050 -0.01(-4.00%)
May 19, 2017 0.1200 0.1250 0.1200 0.1250 25,448 +0.00(+0.00%)
May 18, 2017 0.1250 0.1250 0.1225 0.1250 19,590 +0.00(+0.00%)
May 17, 2017 0.1300 0.1400 0.1250 0.1250 118,000 -0.02(-12.89%)
May 16, 2017 0.1435 0.1435 0.1435 0.1435 10,950 +0.00(+0.00%)
May 15, 2017 0.1435 0.1435 0.1435 0.1435 1,000 -0.00(-2.38%)
May 11, 2017 0.1470 0.1470 0.1470 0 +0.02(+13.08%)
May 10, 2017 0.1330 0.1330 0.1300 0.1300 10,000 -0.00(-3.27%)
May 09, 2017 0.1344 0.1344 0.1344 0.1344 1,436 -0.00(-1.54%)
May 08, 2017 0.1365 0.1365 0.1365 0.1365 2,000 +0.00(+0.00%)
May 05, 2017 0.1365 0.1365 0.1365 0.1365 800 +0.00(+0.00%)
May 04, 2017 0.1566 0.1600 0.1365 0.1365 7,250 -0.02(-14.69%)
May 03, 2017 0.1600 0.1600 0.1600 0.1600 1,550 +0.02(+17.22%)
May 02, 2017 0.1600 0.1600 0.1365 0.1365 18,874 +0.00(+0.00%)
May 01, 2017 0.1365 0.1365 0.1365 0.1365 323 -0.02(-12.11%)
Apr 26, 2017 0.1553 0.1553 0.1553 0 +0.02(+13.77%)
Apr 24, 2017 0.1365 0.1365 0.1365 0 +0.00(+1.11%)
Apr 21, 2017 0.1475 0.1600 0.1350 0.1350 7,128 -0.02(-10.22%)
Apr 20, 2017 0.1350 0.1504 0.1350 0.1504 3,235 +0.00(+1.95%)
Apr 19, 2017 0.1350 0.1475 0.1350 0.1475 15,000 +0.00(+0.00%)
Apr 18, 2017 0.1350 0.1475 0.1350 0.1475 2,840 +0.01(+9.26%)
Apr 13, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 12, 2017 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-10.00%)
Apr 10, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 07, 2017 0.1400 0.1400 0.1400 0.1400 200 -0.00(-0.53%)
Apr 06, 2017 0.1350 0.1407 0.1350 0.1407 47,570 +0.01(+4.26%)
Apr 05, 2017 0.1350 0.1350 0.1350 0.1350 1,200 +0.00(+0.00%)
Apr 04, 2017 0.1350 0.1350 0.1350 0.1350 37,576 +0.00(+0.00%)
Apr 03, 2017 0.1350 0.1500 0.1350 0.1350 77,090 -0.01(-8.47%)
Mar 31, 2017 0.1350 0.1475 0.1350 0.1475 2,832 +0.00(+0.00%)
Mar 30, 2017 0.1350 0.1475 0.1350 0.1475 10,163 +0.01(+9.26%)
Mar 29, 2017 0.1350 0.1350 0.1350 0.1350 250 -0.01(-3.57%)
Mar 28, 2017 0.1450 0.1525 0.1400 0.1400 61,988 -0.01(-9.68%)
Mar 27, 2017 0.1517 0.1604 0.1450 0.1550 52,919 -0.01(-6.06%)
Mar 24, 2017 0.1650 0.1660 0.1300 0.1650 122,735 -0.00(-0.06%)
Mar 23, 2017 0.1725 0.1725 0.1650 0.1651 8,730 -0.01(-4.29%)
Mar 21, 2017 0.1725 0.1725 0.1725 0 +0.01(+4.55%)
Mar 20, 2017 0.1680 0.1680 0.1650 0.1650 5,004 +0.00(+0.00%)
Mar 17, 2017 0.1700 0.1700 0.1650 0.1650 12,500 -0.00(-2.05%)
Mar 16, 2017 0.1684 0.1684 0.1684 0.1684 2,133 +0.00(+0.00%)
Mar 14, 2017 0.1684 0.1684 0.1684 90 +0.00(+0.27%)
Mar 13, 2017 0.1700 0.1800 0.1680 0.1680 11,205 -0.01(-6.67%)
Mar 10, 2017 0.1700 0.1800 0.1700 0.1800 15,500 +0.00(+0.00%)
Mar 09, 2017 0.1700 0.1800 0.1700 0.1800 1,800 -0.01(-5.26%)
Mar 07, 2017 0.1900 0.1900 0.1900 0 +0.01(+6.74%)
Mar 03, 2017 0.1780 0.1780 0.1780 50 +0.00(+0.00%)
Mar 02, 2017 0.1610 0.1830 0.1600 0.1780 29,379 -0.01(-3.26%)
Mar 01, 2017 0.1600 0.1840 0.1600 0.1840 8,034 -0.00(-0.54%)
Feb 28, 2017 0.1650 0.1850 0.1600 0.1850 45,519 +0.01(+8.82%)
Feb 27, 2017 0.1700 0.1760 0.1600 0.1700 30,499 -0.01(-3.41%)
Feb 24, 2017 0.1883 0.1883 0.1760 0.1760 46,223 -0.02(-11.96%)
Feb 23, 2017 0.1999 0.1999 0.1765 0.1999 17,000 +0.02(+13.26%)
Feb 22, 2017 0.1765 0.2000 0.1765 0.1765 42,159 +0.00(+0.02%)
Feb 21, 2017 0.1650 0.1950 0.1650 0.1765 39,600 +0.01(+6.95%)
Feb 17, 2017 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Feb 16, 2017 0.1883 0.1950 0.1650 0.1800 1,198 +0.01(+6.57%)
Feb 15, 2017 0.1610 0.1950 0.1610 0.1689 7,109 -0.03(-13.38%)
Feb 14, 2017 0.1601 0.2000 0.1601 0.1950 23,000 +0.00(+0.00%)
Feb 09, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 08, 2017 0.2000 0.2000 0.1700 0.1950 139,176 -0.01(-2.50%)
Feb 07, 2017 0.2050 0.2050 0.2000 0.2000 6,012 +0.00(+0.00%)
Feb 06, 2017 0.2100 0.2100 0.2000 0.2000 30,508 -0.01(-4.76%)
Feb 03, 2017 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.48%)
Feb 02, 2017 0.2000 0.2100 0.2000 0.2090 18,636 -0.00(-0.48%)
Feb 01, 2017 0.2299 0.2300 0.2099 0.2100 22,528 +0.00(+0.00%)
Jan 31, 2017 0.2106 0.2146 0.2100 0.2100 13,375 -0.02(-8.54%)
Jan 30, 2017 0.2296 0.2296 0.2296 0.2296 175 +0.02(+9.33%)
Jan 27, 2017 0.2102 0.2300 0.2100 0.2100 42,900 -0.03(-12.46%)
Jan 26, 2017 0.2202 0.2499 0.2177 0.2399 148,564 -0.00(-0.04%)
Jan 25, 2017 0.2200 0.2800 0.2200 0.2400 135,091 +0.03(+12.15%)
Jan 24, 2017 0.1900 0.2150 0.1900 0.2140 197,967 +0.02(+12.63%)
Jan 23, 2017 0.1900 0.2000 0.1850 0.1900 34,407 +0.00(+0.00%)
Jan 20, 2017 0.1900 0.1900 0.1900 0.1900 1,100 +0.00(+0.00%)
Jan 19, 2017 0.1900 0.2000 0.1900 0.1900 31,531 -0.01(-5.00%)
Jan 18, 2017 0.1900 0.2025 0.1900 0.2000 9,895 +0.00(+0.00%)
Jan 17, 2017 0.1999 0.2025 0.1900 0.2000 13,810 -0.00(-2.44%)
Jan 13, 2017 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Jan 12, 2017 0.1929 0.1929 0.1900 0.1900 23,212 +0.00(+0.00%)
Jan 11, 2017 0.1900 0.1929 0.1900 0.1900 1,551 +0.00(+0.00%)
Jan 10, 2017 0.1900 0.2050 0.1900 0.1900 23,400 -0.01(-5.00%)
Jan 09, 2017 0.1944 0.2000 0.1920 0.2000 36,600 +0.01(+4.17%)
Jan 06, 2017 0.1801 0.2050 0.1801 0.1920 199,686 -0.00(-1.54%)
Jan 05, 2017 0.2000 0.2050 0.1950 0.1950 62,904 +0.01(+6.17%)
Jan 04, 2017 0.1600 0.1907 0.1600 0.1837 25,980 -0.02(-7.71%)
Jan 03, 2017 0.1700 0.1990 0.1700 0.1990 16,982 +0.01(+4.34%)
Dec 30, 2016 0.1907 0.1907 0.1907 0 +0.04(+27.06%)
Dec 29, 2016 0.1462 0.1569 0.1461 0.1501 75,330 -0.02(-11.65%)
Dec 28, 2016 0.1650 0.1699 0.1480 0.1699 16,900 +0.01(+3.03%)
Dec 27, 2016 0.2000 0.2000 0.1450 0.1649 110,508 -0.01(-3.00%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
Dec 22, 2016 0.1710 0.2050 0.1710 0.2050 20,084 +0.03(+19.81%)
Dec 21, 2016 0.1835 0.1835 0.1711 0.1711 29,671 -0.01(-6.76%)
Dec 20, 2016 0.1881 0.2000 0.1831 0.1835 29,971 +0.00(+0.66%)
Dec 19, 2016 0.1846 0.2050 0.1814 0.1823 25,100 -0.02(-8.85%)
Dec 16, 2016 0.2000 0.2075 0.1861 0.2000 100,012 +0.00(+0.00%)
Dec 15, 2016 0.1600 0.2000 0.1600 0.2000 76,200 +0.02(+11.11%)
Dec 14, 2016 0.1750 0.1800 0.1602 0.1800 35,500 +0.01(+2.86%)
Dec 13, 2016 0.1680 0.1750 0.1520 0.1750 53,355 +0.01(+6.45%)
Dec 12, 2016 0.1662 0.1700 0.1510 0.1644 126,718 -0.01(-3.69%)
Dec 09, 2016 0.1602 0.1799 0.1510 0.1707 40,964 -0.00(-1.90%)
Dec 08, 2016 0.1801 0.1802 0.1700 0.1740 92,300 -0.01(-7.31%)
Dec 07, 2016 0.1900 0.1900 0.1801 0.1877 29,175 +0.00(+0.54%)
Dec 06, 2016 0.1757 0.1999 0.1757 0.1867 30,680 -0.01(-6.60%)
Dec 05, 2016 0.1900 0.1999 0.1754 0.1999 53,756 -0.00(-0.50%)
Dec 02, 2016 0.1859 0.2049 0.1801 0.2009 107,200 +0.02(+9.42%)
Dec 01, 2016 0.2190 0.2190 0.1800 0.1836 97,814 -0.03(-14.96%)
Nov 30, 2016 0.2000 0.2159 0.1885 0.2159 43,913 +0.02(+10.21%)
Nov 29, 2016 0.1940 0.1959 0.1800 0.1959 111,477 +0.00(+0.98%)
Nov 28, 2016 0.2300 0.2300 0.1800 0.1940 90,522 -0.01(-3.00%)
Nov 25, 2016 0.2070 0.2071 0.1800 0.2000 43,390 -0.01(-2.91%)
Nov 23, 2016 0.2060 0.2060 0.2060 0 +0.00(+0.49%)
Nov 22, 2016 0.1800 0.2300 0.1800 0.2050 76,686 +0.01(+7.89%)
Nov 21, 2016 0.2177 0.2200 0.1900 0.1900 117,470 -0.03(-13.60%)
Nov 18, 2016 0.1800 0.2200 0.1700 0.2199 75,319 +0.03(+15.74%)
Nov 17, 2016 0.1850 0.2000 0.1500 0.1900 160,343 +0.01(+5.56%)
Nov 16, 2016 0.1900 0.2100 0.1600 0.1800 225,469 -0.04(-18.18%)
Nov 15, 2016 0.2200 0.2650 0.1660 0.2200 473,431 -0.02(-8.33%)
Nov 14, 2016 0.2400 0.2800 0.2000 0.2400 155,587 -0.02(-7.69%)
Nov 11, 2016 0.2550 0.3000 0.2120 0.2600 153,259 +0.01(+1.96%)
Nov 10, 2016 0.2600 0.3500 0.2550 0.2550 399,162 +0.00(+0.00%)
Nov 09, 2016 0.2500 0.3000 0.2250 0.2550 393,763 +0.01(+2.95%)
Nov 08, 2016 0.3800 0.3800 0.2150 0.2477 1,124,179 -0.13(-34.82%)
Nov 07, 2016 0.5350 0.6100 0.3401 0.3800 2,456,644 -0.13(-25.49%)
Nov 04, 2016 0.3750 0.7000 0.3301 0.5100 3,714,676 +0.17(+50.00%)
Nov 03, 2016 0.0095 0.6000 0.0095 0.3400 4,545,770 +0.33(+6566.67%)
Nov 02, 2016 0.0080 0.0080 0.0051 0.0051 98,558 -0.00(-42.53%)
Nov 01, 2016 0.0118 0.0119 0.0089 0.0089 83,100 +0.00(+0.00%)
Oct 28, 2016 0.0089 0.0089 0.0089 0 -0.00(-25.43%)
Oct 27, 2016 0.0080 0.0119 0.0080 0.0119 69,997 +0.00(+48.75%)
Oct 25, 2016 0.0080 0.0080 0.0080 0 -0.00(-32.77%)
Oct 24, 2016 0.0120 0.0120 0.0119 0.0119 11,000 +0.00(+0.00%)
Oct 21, 2016 0.0119 0.0119 0.0119 0.0119 8,000 +0.00(+33.75%)
Oct 19, 2016 0.0089 0.0089 0.0089 0 +0.00(+11.21%)
Oct 18, 2016 0.0089 0.0089 0.0080 0.0080 3,200 +0.00(+0.00%)
Oct 17, 2016 0.0080 0.0080 0.0080 0.0080 8,400 +0.00(+0.00%)
Oct 14, 2016 0.0080 0.0080 0.0080 0.0080 3,500 -0.00(-35.48%)
Oct 13, 2016 0.0124 0.0124 0.0124 0.0124 5,500 +0.00(+55.00%)
Oct 12, 2016 0.0095 0.0096 0.0080 0.0080 16,180 -0.00(-15.79%)
Oct 11, 2016 0.0095 0.0095 0.0095 0.0095 1,500 +0.00(+0.00%)
Oct 10, 2016 0.0107 0.0107 0.0095 0.0095 30,000 +0.00(+0.00%)
Oct 04, 2016 0.0095 0.0095 0.0095 0 -0.00(-24.00%)
Oct 03, 2016 0.0125 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Sep 30, 2016 0.0125 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Sep 29, 2016 0.0125 0.0125 0.0125 0.0125 5,600 +0.01(+78.57%)
Sep 28, 2016 0.0070 0.0070 0.0070 0.0070 3,000 +0.00(+0.00%)
Sep 27, 2016 0.0120 0.0120 0.0070 0.0070 226,561 -0.01(-58.82%)
Sep 26, 2016 0.0170 0.0170 0.0170 0.0170 12,500 +0.00(+40.50%)
Sep 23, 2016 0.0121 0.0121 0.0121 0.0121 4,000 +0.00(+0.00%)
Sep 20, 2016 0.0121 0.0121 0.0121 0 -0.01(-39.50%)
Sep 19, 2016 0.0200 0.0200 0.0200 0.0200 1,020 +0.01(+66.67%)
Sep 16, 2016 0.0120 0.0120 0.0120 0.0120 350 -0.01(-40.00%)
Sep 15, 2016 0.0199 0.0200 0.0199 0.0200 37,778 +0.00(+25.00%)
Sep 13, 2016 0.0160 0.0160 0.0160 0 +0.00(+33.33%)
Sep 12, 2016 0.0120 0.0120 0.0120 0.0120 7,085 -0.00(-0.83%)
Sep 09, 2016 0.0120 0.0121 0.0120 0.0121 220 -0.01(-32.78%)
Sep 08, 2016 0.0160 0.0180 0.0160 0.0180 2,500 -0.00(-8.95%)
Sep 07, 2016 0.0182 0.0198 0.0182 0.0198 28,000 +0.01(+38.16%)
Sep 06, 2016 0.0100 0.0182 0.0100 0.0143 62,400 +0.00(+43.10%)
Sep 02, 2016 0.0100 0.0100 0.0100 0 -0.01(-41.18%)
Sep 01, 2016 0.0126 0.0170 0.0126 0.0170 97,800 +0.01(+109.88%)
Aug 31, 2016 0.0081 0.0081 0.0081 0.0081 1,946 -0.00(-20.17%)
Aug 30, 2016 0.0081 0.0101 0.0081 0.0101 2,500 +0.00(+1.47%)
Aug 25, 2016 0.0100 0.0100 0.0100 50 +0.00(+10.13%)
Aug 24, 2016 0.0107 0.0107 0.0091 0.0091 25,000 -0.00(-9.20%)
Aug 23, 2016 0.0100 0.0100 0.0080 0.0100 23,622 +0.00(+66.67%)
Aug 22, 2016 0.0068 0.0068 0.0060 0.0060 1,800 +0.00(+0.00%)
Aug 19, 2016 0.0115 0.0115 0.0050 0.0060 34,300 -0.01(-69.85%)
Aug 17, 2016 0.0199 0.0199 0.0199 0 +0.01(+80.91%)
Aug 12, 2016 0.0110 0.0110 0.0110 0 -0.01(-45.00%)
Aug 11, 2016 0.0200 0.0200 0.0200 0.0200 5,360 +0.01(+33.33%)
Aug 09, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 08, 2016 0.0150 0.0150 0.0150 0.0150 1,010 -0.01(-25.00%)
Aug 05, 2016 0.0200 0.0200 0.0200 0.0200 20,046 +0.01(+33.33%)
Aug 04, 2016 0.0155 0.0155 0.0150 0.0150 15,000 +0.00(+36.36%)
Aug 03, 2016 0.0110 0.0110 0.0110 0.0110 2,000 +0.00(+0.00%)
Aug 02, 2016 0.0110 0.0110 0.0110 0.0110 8,270 -0.01(-45.00%)
Aug 01, 2016 0.0200 0.0200 0.0200 0.0200 400 +0.01(+66.67%)
Jul 29, 2016 0.0135 0.0135 0.0120 0.0120 18,040 +0.00(+20.00%)
Jul 26, 2016 0.0100 0.0100 0.0100 0 -0.01(-55.56%)
Jul 25, 2016 0.0225 0.0225 0.0225 0.0225 130 +0.01(+32.35%)
Jul 19, 2016 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 18, 2016 0.0170 0.0170 0.0170 0.0170 275 +0.00(+0.00%)
Jul 15, 2016 0.0170 0.0170 0.0170 0.0170 250 -0.01(-37.04%)
Jul 14, 2016 0.0247 0.0270 0.0247 0.0270 8,000 +0.01(+58.82%)
Jul 13, 2016 0.0170 0.0170 0.0170 0.0170 900 +0.00(+0.00%)
Jul 12, 2016 0.0170 0.0170 0.0170 0.0170 1,000 -0.00(-22.73%)
Jul 11, 2016 0.0170 0.0220 0.0170 0.0220 19,100 -0.00(-12.00%)
Jul 08, 2016 0.0280 0.0280 0.0250 0.0250 33,000 +0.00(+0.00%)
Jul 07, 2016 0.0150 0.0250 0.0150 0.0250 20,659 +0.01(+25.00%)
Jul 01, 2016 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Jun 30, 2016 0.0205 0.0205 0.0205 0.0205 1,700 +0.00(+0.00%)
Jun 29, 2016 0.0205 0.0205 0.0205 0.0205 3,475 +0.00(+0.00%)
Jun 28, 2016 0.0205 0.0205 0.0205 0.0205 31,260 +0.00(+0.00%)
Jun 27, 2016 0.0120 0.0205 0.0120 0.0205 31,939 +0.01(+70.83%)
Jun 24, 2016 0.0124 0.0124 0.0120 0.0120 27,262 +0.00(+20.00%)
Jun 23, 2016 0.0100 0.0100 0.0100 0.0100 7,201 +0.00(+0.00%)
Jun 21, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 20, 2016 0.0052 0.0105 0.0052 0.0100 177,961 +0.00(+72.41%)
Jun 17, 2016 0.0050 0.0058 0.0050 0.0058 15,199 +0.00(+16.00%)
Jun 16, 2016 0.0058 0.0058 0.0050 0.0050 13,620 -0.00(-13.79%)
Jun 15, 2016 0.0055 0.0058 0.0055 0.0058 9,200 +0.00(+5.45%)
Jun 14, 2016 0.0041 0.0055 0.0041 0.0055 23,885 +0.00(+34.15%)
Jun 13, 2016 0.0053 0.0053 0.0041 0.0041 51,000 -0.00(-25.45%)
Jun 08, 2016 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Jun 07, 2016 0.0055 0.0055 0.0055 0.0055 89,500 +0.00(+17.02%)
Jun 06, 2016 0.0047 0.0047 0.0047 0.0047 558 -0.00(-14.55%)
Jun 03, 2016 0.0055 0.0055 0.0055 0.0055 59,500 +0.00(+14.58%)
Jun 02, 2016 0.0048 0.0048 0.0048 0.0048 290 -0.00(-12.73%)
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.