Sabio Holdings Inc. (SBIO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2500

0.0000

(0.00%)

At close: 09:43AM EDT

Time Period:

May 19, 2023 - May 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	6,600
May 16, 2024	0.2750	0.2750	0.2500	0.2500	0.2500	14,100
May 15, 2024	0.2750	0.2800	0.2750	0.2800	0.2800	13,800
May 14, 2024	0.2400	0.2700	0.2300	0.2400	0.2400	76,400
May 13, 2024	0.2500	0.2500	0.2350	0.2350	0.2350	41,900
May 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	6,107
May 09, 2024	0.2400	0.2750	0.2300	0.2400	0.2400	92,936
May 08, 2024	0.2400	0.2400	0.2250	0.2300	0.2300	7,500
May 07, 2024	0.2500	0.2600	0.2400	0.2400	0.2400	23,500
May 06, 2024	0.2400	0.2500	0.2300	0.2450	0.2450	30,200
May 03, 2024	0.2450	0.2750	0.2200	0.2400	0.2400	79,590
May 02, 2024	0.2400	0.2800	0.2200	0.2800	0.2800	55,500
May 01, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	10,000
Apr 30, 2024	0.2500	0.2600	0.2200	0.2600	0.2600	43,500
Apr 29, 2024	0.2500	0.2600	0.2450	0.2600	0.2600	31,500
Apr 26, 2024	0.3000	0.3000	0.2500	0.2500	0.2500	183,500
Apr 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Apr 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 23, 2024	0.2900	0.3100	0.2800	0.3000	0.3000	12,501
Apr 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	500
Apr 18, 2024	0.2900	0.3000	0.2700	0.2800	0.2800	121,000
Apr 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,301
Apr 12, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	32,560
Apr 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 10, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	24,000
Apr 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	17,000
Apr 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 05, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	47,035
Apr 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 03, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	6,000
Apr 02, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Apr 01, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	9,500
Mar 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	20,000
Mar 25, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
Mar 22, 2024	0.3500	0.3550	0.3400	0.3400	0.3400	48,142
Mar 21, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	82,000
Mar 20, 2024	0.3600	0.3900	0.3400	0.3400	0.3400	68,000
Mar 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Mar 18, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	20,000
Mar 15, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	3,000
Mar 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Mar 12, 2024	0.3400	0.3400	0.3000	0.3100	0.3100	20,120
Mar 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 08, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	4,000
Mar 07, 2024	0.3500	0.3500	0.3100	0.3100	0.3100	28,700
Mar 06, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	17,000
Mar 05, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	56,500
Mar 04, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	18,000
Mar 01, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	41,588
Feb 29, 2024	0.3500	0.3800	0.3400	0.3800	0.3800	29,000
Feb 28, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	34,500
Feb 27, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	62,100
Feb 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,272
Feb 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	7,000
Feb 21, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	3,000
Feb 20, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	4,000
Feb 16, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	22,860
Feb 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 14, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	17,536
Feb 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	20,000
Feb 12, 2024	0.4000	0.4000	0.3750	0.3750	0.3750	51,500
Feb 09, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	65,500
Feb 08, 2024	0.3300	0.3800	0.3200	0.3800	0.3800	94,000
Feb 07, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	35,900
Feb 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	34,000
Feb 05, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,000
Feb 02, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	50,500
Feb 01, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jan 31, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	51,500
Jan 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,000
Jan 29, 2024	0.2600	0.3400	0.2600	0.3150	0.3150	340,500
Jan 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 25, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	5,000
Jan 24, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	11,000
Jan 23, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 22, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 19, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 18, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	2,000
Jan 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 16, 2024	0.2400	0.2550	0.2400	0.2400	0.2400	49,500
Jan 15, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	-
Jan 12, 2024	0.2400	0.2550	0.2300	0.2550	0.2550	8,500
Jan 11, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 10, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jan 09, 2024	0.2500	0.2550	0.2400	0.2400	0.2400	19,143
Jan 08, 2024	0.2600	0.2600	0.2400	0.2500	0.2500	100,000
Jan 05, 2024	0.2600	0.2750	0.2400	0.2750	0.2750	63,000
Jan 04, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	5,500
Jan 03, 2024	0.2700	0.2900	0.2500	0.2900	0.2900	15,508
Jan 02, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	28,550
Dec 29, 2023	0.2800	0.3100	0.2700	0.3000	0.3000	129,575
Dec 28, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	62,000
Dec 27, 2023	0.2500	0.2550	0.2500	0.2550	0.2550	100,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7350+0.0002(+0.03%)

CRUDE OIL80.11+0.05(+0.06%)

Bitcoin CAD90,777.98-427.08(-0.47%)

Sabio Holdings Inc. (SBIO.V)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7350
+0.0002(+0.03%)

CRUDE OIL
80.11
+0.05(+0.06%)

Bitcoin CAD
90,777.98
-427.08(-0.47%)