Historical Data for SAExploration Holdings Inc. (SAEX)

$ 1.5719   -0.0081 (-0.51%) Volume: 17.45k 10:10 AM EDT 2-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/02/20 1.55 1.6022 1.55 1.5719 17.45k -0.0081 -0.51% 1.5719 27.4k 52
06/01/20 1.59 1.64 1.525 1.58 81.12k -0.03 -1.86% 1.58 128.21k 377
05/29/20 1.67 1.6752 1.53 1.61 142.74k -0.02 -1.23% 1.61 225.86k 395
05/28/20 1.63 1.73 1.58 1.63 679.87k 0.02 1.24% 1.63 1.13m 1,716
05/27/20 1.69 1.70 1.58 1.61 161.76k -0.08 -4.73% 1.61 263.02k 534
05/26/20 1.80 1.80 1.64 1.69 126.08k 0.06 3.68% 1.69 215.48k 579
05/22/20 1.68 2.22 1.50 1.63 766.63k -0.04 -2.40% 1.63 1.42m 2,643
05/21/20 1.65 1.7459 1.65 1.67 63.12k -0.03 -1.76% 1.67 106.62k 299
05/20/20 1.68 1.77 1.68 1.70 122.01k 0.00 0.00% 1.70 209.99k 429
05/19/20 1.79 1.83 1.69 1.70 111.37k -0.08 -4.49% 1.70 194.67k 399
05/18/20 1.72 1.89 1.7116 1.78 213.18k 0.07 4.09% 1.78 384.66k 807
05/15/20 1.84 1.89 1.63 1.71 308.5k -0.12 -6.56% 1.71 547.59k 817
05/14/20 1.61 1.9398 1.60 1.83 410.44k 0.10 5.78% 1.83 741.9k 1,357
05/13/20 1.62 1.7799 1.56 1.73 492.42k 0.11 6.79% 1.73 821.48k 1,452
05/12/20 1.67 1.70 1.61 1.62 120.7k -0.06 -3.57% 1.62 198.4k 670
05/11/20 1.63 1.7408 1.57 1.68 306.26k -0.10 -5.62% 1.68 502.77k 1,202
05/08/20 1.31 2.15 1.30 1.78 4.3m 0.51 40.16% 1.78 7.53m 13,564
05/07/20 1.25 1.34 1.21 1.27 504.7k 0.07 5.83% 1.27 634.81k 1,644
05/06/20 1.31 1.4084 1.20 1.20 619.21k -0.50 -29.41% 1.20 796.89k 1,645
05/05/20 1.71 1.75 1.66 1.70 256.58k 0.00 0.00% 1.70 435.62k 1,100
05/04/20 1.80 1.89 1.65 1.70 103.2k -0.10 -5.56% 1.70 179.55k 541