SAEX - SAExploration Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20193.58793.64033.51163.53003.530076,036
Jul 12, 20193.57003.72003.55003.56003.5600121,200
Jul 11, 20193.70003.70003.54003.57003.570035,900
Jul 10, 20193.57003.72003.46003.60003.6000148,900
Jul 09, 20193.56003.75003.41003.56003.5600202,200
Jul 08, 20193.51003.59003.49003.52003.520050,300
Jul 05, 20193.49003.49003.38003.48003.480034,500
Jul 03, 20193.46003.48003.37003.37003.370030,100
Jul 02, 20193.51003.55003.41003.45003.450056,700
Jul 01, 20193.63003.66003.51003.53003.530043,400
Jun 28, 20193.43003.74003.37003.60003.600098,600
Jun 27, 20193.36003.55003.33003.48003.480081,000
Jun 26, 20193.35003.45003.31003.35003.350082,000
Jun 25, 20193.25003.36003.25003.26003.260080,500
Jun 24, 20193.28003.40003.28003.31003.310050,300
Jun 21, 20193.39003.42003.29003.33003.3300102,900
Jun 20, 20193.12003.50003.10003.43003.4300374,600
Jun 19, 20193.17003.26003.15003.21003.210035,100
Jun 18, 20193.22003.27003.17003.18003.180047,000
Jun 17, 20193.18003.33003.10003.21003.2100178,100
Jun 14, 20193.28003.31003.16003.21003.210058,500
Jun 13, 20193.35003.35003.00003.29003.2900150,400
Jun 12, 20193.20003.40003.12003.25003.2500231,700
Jun 11, 20193.13003.19003.08003.18003.1800176,800
Jun 10, 20193.01003.20003.01003.13003.130053,900
Jun 07, 20193.10003.12002.97003.04003.040038,000
Jun 06, 20193.04003.10002.85003.03003.0300100,300
Jun 05, 20193.12003.15002.94003.04003.040071,800
Jun 04, 20192.90003.19002.90003.15003.150065,300
Jun 03, 20192.95003.17002.95003.09003.090038,200
May 31, 20193.00003.04002.83002.99002.990092,100
May 30, 20193.16003.32002.85002.95002.9500148,600
May 29, 20193.26003.32003.05003.15003.1500138,800
May 28, 20193.28003.34003.20003.30003.300094,200
May 24, 20193.34003.41003.20003.24003.240081,800
May 23, 20193.30003.35003.25003.30003.3000113,900
May 22, 20193.44003.44003.31003.35003.3500118,400
May 21, 20193.46003.50003.39003.40003.400081,100
May 20, 20193.46003.51003.40003.46003.4600106,400
May 17, 20193.53003.59003.39003.51003.5100255,500
May 16, 20193.52003.65003.47003.51003.5100229,500
May 15, 20193.74003.79003.47003.58003.5800485,600
May 14, 20194.18004.34003.72003.99003.99006,674,600
May 13, 20193.50003.50003.34003.45003.4500537,400
May 10, 20193.38003.41003.30003.38003.380074,400
May 09, 20193.35003.47003.30003.32003.3200126,000
May 08, 20193.42003.42003.35003.37003.370089,400
May 07, 20193.49003.49003.38003.43003.4300119,100
May 06, 20193.28003.49003.26003.47003.4700191,200
May 03, 20193.47003.47003.32003.38003.3800155,000
May 02, 20193.28003.40003.21003.39003.3900259,200
May 01, 20193.41003.47003.27003.34003.3400264,200
Apr 30, 20193.54003.64003.35003.44003.4400211,200
Apr 29, 20193.60003.62003.45003.46003.4600236,800
Apr 26, 20193.73003.73003.61003.65003.6500235,300
Apr 25, 20193.87003.92003.71003.82003.8200245,200
Apr 24, 20194.22004.30003.84003.88003.8800574,600
Apr 23, 20194.15004.18003.92004.13004.1300840,300
Apr 22, 20193.90004.27003.90004.15004.15001,008,400
Apr 18, 20193.80003.89003.75003.86003.8600108,500
Apr 17, 20194.00004.07003.76003.82003.8200151,700
Apr 16, 20193.92004.21003.85004.03004.0300514,200
Apr 15, 20193.81004.02003.81004.00004.0000219,800
Apr 12, 20193.88003.94003.81003.81003.810099,500
Apr 11, 20193.87003.98003.78003.80003.800096,000
Apr 10, 20193.91004.04003.85003.90003.9000198,800
Apr 09, 20193.88004.09003.87003.95003.9500464,700
Apr 08, 20193.80003.97003.65003.85003.8500521,400
Apr 05, 20193.76003.83003.62003.74003.7400171,700
Apr 04, 20193.80003.83003.56003.76003.7600292,100
Apr 03, 20193.79004.42003.71003.78003.78002,086,400
Apr 02, 20193.71003.83003.55003.82003.8200365,500
Apr 01, 20193.30003.65003.30003.60003.6000547,900
Mar 29, 20193.32003.68003.21003.39003.3900423,300
Mar 28, 20193.32003.32003.12003.27003.2700203,000
Mar 27, 20193.61003.64003.30003.32003.3200462,800
Mar 26, 20193.94003.96003.61003.66003.6600804,700
Mar 25, 20193.90004.28003.71004.02004.02001,451,500
Mar 22, 20193.87003.96003.71003.83003.8300160,000
Mar 21, 20193.82004.14003.75003.95003.9500165,000
Mar 20, 20193.80003.97003.71003.86003.8600205,700
Mar 19, 20193.98003.98003.70003.77003.7700283,300
Mar 18, 20193.90004.04003.84003.84003.8400253,400
Mar 15, 20194.12004.28003.88003.88003.8800371,100
Mar 14, 20194.21004.31004.10004.17004.1700221,200
Mar 13, 20194.39004.72004.18004.29004.2900628,400
Mar 12, 20193.80004.92003.72004.87004.87001,407,700
Mar 11, 20193.95004.16003.64003.85003.8500321,000
Mar 08, 20195.15005.50003.72003.99003.99002,705,300
Mar 07, 20193.68003.68003.51003.68003.68001,057,000
Mar 06, 20193.86003.86003.60003.67003.6700132,500
Mar 05, 20193.84003.92003.76003.83003.8300147,500
Mar 04, 20194.00004.00003.79003.88003.880081,800
Mar 01, 20194.00004.01003.82003.88003.8800102,900
Feb 28, 20194.07004.20003.76004.00004.0000234,800
Feb 27, 20194.08004.37003.94004.07004.0700383,900
Feb 26, 20194.11004.17003.91004.07004.0700131,700
Feb 25, 20194.10004.23004.06004.15004.1500152,000
Feb 22, 20194.04004.36003.90004.25004.2500288,100
Feb 21, 20194.35004.46003.96004.02004.0200489,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...