Advertisement
Saturn Oil & Gas Inc. (OILSF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
As of 03:00PM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 23,000 |
| Nov 22, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 112,100 |
| Nov 21, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 102,400 |
| Nov 20, 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 20,800 |
| Nov 19, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 11,000 |
| Nov 18, 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 2,200 |
| Nov 15, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 6,100 |
| Nov 14, 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 21,800 |
| Nov 13, 2024 | 1.4800 | 1.4800 | 1.3900 | 1.4700 | 1.4700 | 28,300 |
| Nov 12, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 15,000 |
| Nov 11, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 49,400 |
| Nov 08, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.5300 | 1.5300 | 82,100 |
| Nov 07, 2024 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 36,000 |
| Nov 06, 2024 | 1.7600 | 1.7600 | 1.5900 | 1.5900 | 1.5900 | 24,900 |
| Nov 05, 2024 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 11,500 |
| Nov 04, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 14,200 |
| Nov 01, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 2,300 |
| Oct 31, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 376,200 |
| Oct 30, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 13,800 |
| Oct 29, 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 14,200 |
| Oct 28, 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 14,700 |
| Oct 25, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 31,200 |
| Oct 24, 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 8,100 |
| Oct 23, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 39,700 |
| Oct 22, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Oct 21, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 6,600 |
| Oct 18, 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6300 | 1.6300 | 23,200 |
| Oct 17, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 4,600 |
| Oct 16, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 16,200 |
| Oct 15, 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 28,200 |
| Oct 14, 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 8,300 |
| Oct 11, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1,900 |
| Oct 10, 2024 | 1.7400 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 28,000 |
| Oct 09, 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 5,400 |
| Oct 08, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 22,200 |
| Oct 07, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8100 | 1.8100 | 33,900 |
| Oct 04, 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 36,300 |
| Oct 03, 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 53,700 |
| Oct 02, 2024 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 60,400 |
| Oct 01, 2024 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 7,700 |
| Sep 30, 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 9,100 |
| Sep 27, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 17,600 |
| Sep 26, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 31,300 |
| Sep 25, 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 1.8000 | 19,300 |
| Sep 24, 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 14,200 |
| Sep 23, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 14,800 |
| Sep 20, 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 3,600 |
| Sep 19, 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.8100 | 10,300 |
| Sep 18, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,200 |
| Sep 17, 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 1,600 |
| Sep 16, 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 20,200 |
| Sep 13, 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 17,100 |
| Sep 12, 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 12,400 |
| Sep 11, 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 13,400 |
| Sep 10, 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 26,400 |
| Sep 09, 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 127,400 |
| Sep 06, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 28,100 |
| Sep 05, 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8700 | 1.8700 | 15,300 |
| Sep 04, 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 2,200 |
| Sep 03, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 48,600 |
| Aug 30, 2024 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | 2.0100 | 11,600 |
| Aug 29, 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 24,700 |
| Aug 28, 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0700 | 2.0700 | 34,400 |
| Aug 27, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 21,200 |
| Aug 26, 2024 | 2.0000 | 2.0700 | 1.9900 | 1.9900 | 1.9900 | 76,100 |
| Aug 23, 2024 | 1.8300 | 1.9500 | 1.8300 | 1.9400 | 1.9400 | 28,400 |
| Aug 22, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,800 |
| Aug 21, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 9,400 |
| Aug 20, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 12,900 |
| Aug 19, 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 12,600 |
| Aug 16, 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 18,600 |
| Aug 15, 2024 | 1.9500 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 10,700 |
| Aug 14, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 3,000 |
| Aug 13, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 11,100 |
| Aug 12, 2024 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 13,200 |
| Aug 09, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 8,600 |
| Aug 08, 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 1,600 |
| Aug 07, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 500 |
| Aug 06, 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 5,000 |
| Aug 05, 2024 | 1.7700 | 1.8800 | 1.7700 | 1.8800 | 1.8800 | 4,800 |
| Aug 02, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 7,700 |
| Aug 01, 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 5,900 |
| Jul 31, 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 16,700 |
| Jul 30, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 14,600 |
| Jul 29, 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 5,400 |
| Jul 26, 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 900 |
| Jul 25, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 5,600 |
| Jul 24, 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 5,600 |
| Jul 23, 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | 6,400 |
| Jul 22, 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | 5,200 |
| Jul 19, 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 8,900 |
| Jul 18, 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 7,800 |
| Jul 17, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 7,400 |
| Jul 16, 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 45,600 |
| Jul 15, 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 14,300 |
| Jul 12, 2024 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 31,200 |
| Jul 11, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 27,000 |
| Jul 10, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 15,900 |
| Jul 09, 2024 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 6,400 |
| Jul 08, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 2,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.