TipRanks
Go Ultimate55% OFF

Saturn Oil & Gas (OILSF) Historical Prices

OILSF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.726.796.676.766.76+1.12%58,4810.51
Oct 29, 20266.746.756.676.696.69-2.41%31,1210.27
Oct 28, 20266.746.956.746.856.85+1.03%29,2610.25
Oct 27, 20266.937.026.686.786.78-2.59%30,6230.25
Oct 26, 20266.957.046.906.966.96-0.14%80,0290.65
Oct 23, 20266.737.056.736.976.97+4.15%87,1940.71
Oct 22, 20266.776.776.556.696.69+0.03%135,1211.10
Oct 21, 20266.626.766.506.696.69+1.52%137,6841.12
Oct 20, 20266.676.886.476.596.59-0.68%207,9301.70
Oct 19, 20265.706.655.626.646.64+17.27%218,8251.81
Oct 16, 20265.605.685.555.665.66+1.40%58,5340.48
Oct 15, 20265.575.625.415.585.58+0.72%88,5710.72
Oct 14, 20265.705.745.525.545.54-2.29%73,5130.60
Oct 13, 20265.465.675.385.675.67+5.80%94,1700.78
Oct 12, 20265.455.455.345.365.36-1.40%6,1630.05
Oct 09, 20265.355.485.355.445.44+1.02%81,7220.67
Oct 08, 20265.305.455.295.385.38+2.16%115,1040.94
Oct 07, 20265.295.295.175.275.27+0.46%55,4060.45
Oct 06, 20265.225.274.975.245.24+1.98%129,3900.99
Oct 05, 20265.085.214.975.145.14+0.49%111,9880.86
Oct 02, 20264.815.144.695.125.12+5.90%79,2900.61
Oct 01, 20264.884.884.804.834.83-1.02%126,0670.99
Sep 30, 20264.854.884.814.884.88+3.17%89,1640.71
Sep 29, 20264.794.924.734.734.73-3.07%77,9230.62
Sep 28, 20264.974.994.874.884.88-0.81%123,9671.00
Sep 25, 20264.824.924.794.924.92+0.10%132,5351.07
Sep 24, 20264.874.984.874.924.92+2.61%91,2860.74
Sep 23, 20264.794.894.744.794.79+1.91%117,4990.95
Sep 22, 20264.754.804.624.704.70-1.92%134,3751.10
Sep 21, 20265.005.004.684.794.79-5.67%220,8031.79
Sep 18, 20264.965.084.965.085.08+2.42%96,9680.79
Sep 17, 20264.964.994.894.964.96+1.02%67,7010.55
Sep 16, 20265.185.184.894.914.91-6.53%137,6511.12
Sep 15, 20265.045.295.025.255.25+4.04%171,2381.40
Sep 14, 20265.155.265.035.055.05-1.58%162,5871.34
Sep 11, 20265.155.154.915.135.13+2.29%189,5221.58
Sep 10, 20265.235.234.965.025.02+0.70%110,2800.93
Sep 09, 20265.115.134.904.984.98-0.40%86,7000.73
Sep 08, 20264.855.084.855.005.00+7.53%210,2341.80
Sep 07, 20264.654.674.524.654.65+0.00%00.00
Sep 04, 20264.654.674.524.654.65-1.23%97,4000.83
Sep 03, 20264.814.934.704.714.71-2.73%122,9691.05
Sep 02, 20264.704.954.654.844.84+2.22%348,0383.10
Sep 01, 20264.654.754.624.744.74+3.61%111,6521.00
Aug 31, 20264.604.694.444.574.57+2.70%130,9431.19
Aug 28, 20264.554.624.434.454.45-3.26%125,3311.15
Aug 27, 20264.244.624.244.604.60+3.05%58,9250.54
Aug 26, 20264.304.464.254.464.46+3.07%106,2500.97
Aug 25, 20264.354.414.334.334.33-2.45%130,6481.19
Aug 24, 20264.544.554.354.444.44-2.42%169,7101.56