7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,433.58

-25.89

-0.03%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

Saturn Oil & Gas Inc. (OILSF)

6.76 +0.07 (+1.05%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.72	6.79	6.67	6.76	6.76	58,500
Oct 29, 2026	6.74	6.75	6.67	6.69	6.69	31,100
Oct 28, 2026	6.74	6.95	6.74	6.85	6.85	29,300
Oct 27, 2026	6.93	7.02	6.68	6.78	6.78	30,600
Oct 26, 2026	6.95	7.04	6.90	6.96	6.96	80,000
Oct 23, 2026	6.73	7.05	6.73	6.97	6.97	87,200
Oct 22, 2026	6.77	6.77	6.55	6.69	6.69	135,100
Oct 21, 2026	6.62	6.76	6.50	6.69	6.69	137,700
Oct 20, 2026	6.67	6.88	6.47	6.59	6.59	207,900
Oct 19, 2026	5.70	6.65	5.62	6.64	6.64	218,800
Oct 16, 2026	5.60	5.68	5.55	5.66	5.66	58,500
Oct 15, 2026	5.57	5.62	5.41	5.58	5.58	88,600
Oct 14, 2026	5.70	5.74	5.52	5.54	5.54	73,500
Oct 13, 2026	5.46	5.67	5.38	5.67	5.67	94,200
Oct 12, 2026	5.45	5.45	5.34	5.36	5.36	6,200
Oct 9, 2026	5.35	5.48	5.35	5.44	5.44	81,700
Oct 8, 2026	5.30	5.45	5.29	5.38	5.38	115,100
Oct 7, 2026	5.29	5.29	5.17	5.27	5.27	55,400
Oct 6, 2026	5.22	5.27	4.97	5.24	5.24	129,400
Oct 5, 2026	5.08	5.21	4.97	5.14	5.14	112,000
Oct 2, 2026	4.81	5.14	4.69	5.12	5.12	79,300
Oct 1, 2026	4.88	4.88	4.80	4.83	4.83	126,100
Sep 30, 2026	4.85	4.88	4.81	4.88	4.88	89,200
Sep 29, 2026	4.79	4.92	4.73	4.73	4.73	77,900
Sep 28, 2026	4.97	4.99	4.87	4.88	4.88	124,000
Sep 25, 2026	4.82	4.92	4.79	4.92	4.92	132,500
Sep 24, 2026	4.87	4.98	4.87	4.92	4.92	91,300
Sep 23, 2026	4.79	4.89	4.74	4.79	4.79	117,500
Sep 22, 2026	4.75	4.80	4.62	4.70	4.70	134,400
Sep 21, 2026	5.00	5.00	4.68	4.79	4.79	220,800
Sep 18, 2026	4.96	5.08	4.96	5.08	5.08	97,000
Sep 17, 2026	4.96	4.99	4.89	4.96	4.96	67,700
Sep 16, 2026	5.18	5.18	4.89	4.91	4.91	137,700
Sep 15, 2026	5.04	5.29	5.02	5.25	5.25	171,200
Sep 14, 2026	5.15	5.26	5.03	5.05	5.05	162,600
Sep 11, 2026	5.15	5.15	4.91	5.13	5.13	189,500
Sep 10, 2026	5.23	5.23	4.96	5.02	5.02	110,300
Sep 9, 2026	5.11	5.13	4.90	4.98	4.98	86,700
Sep 8, 2026	4.85	5.08	4.85	5.00	5.00	210,200
Sep 4, 2026	4.65	4.67	4.52	4.65	4.65	97,400
Sep 3, 2026	4.81	4.93	4.70	4.71	4.71	123,000
Sep 2, 2026	4.70	4.95	4.65	4.84	4.84	348,000
Sep 1, 2026	4.65	4.75	4.62	4.74	4.74	111,700
Aug 31, 2026	4.60	4.69	4.44	4.57	4.57	130,900
Aug 28, 2026	4.55	4.62	4.43	4.45	4.45	125,300
Aug 27, 2026	4.24	4.62	4.24	4.60	4.60	58,900
Aug 26, 2026	4.30	4.46	4.25	4.46	4.46	106,300
Aug 25, 2026	4.35	4.41	4.33	4.33	4.33	130,600
Aug 24, 2026	4.54	4.55	4.35	4.44	4.44	169,700
Aug 21, 2026	4.49	4.60	4.49	4.55	4.55	42,200
Aug 20, 2026	4.54	4.63	4.48	4.53	4.53	66,100
Aug 19, 2026	4.45	4.48	4.44	4.45	4.45	58,400
Aug 18, 2026	4.52	4.52	4.39	4.39	4.39	83,500
Aug 17, 2026	4.16	4.58	4.16	4.42	4.42	130,400
Aug 14, 2026	4.14	4.24	4.13	4.21	4.21	129,400
Aug 13, 2026	4.09	4.15	4.08	4.10	4.10	135,300
Aug 12, 2026	4.19	4.25	4.00	4.15	4.15	107,300
Aug 11, 2026	3.98	4.03	3.94	4.02	4.02	124,400
Aug 10, 2026	3.75	4.00	3.75	3.98	3.98	167,900
Aug 7, 2026	3.69	3.76	3.59	3.66	3.66	135,800
Aug 6, 2026	3.75	3.75	3.61	3.69	3.69	172,400
Aug 5, 2026	3.79	3.79	3.64	3.64	3.64	135,300
Aug 4, 2026	3.78	3.87	3.59	3.81	3.81	100,100
Aug 3, 2026	3.84	3.94	3.75	3.80	3.80	52,200
Jul 31, 2026	3.76	3.94	3.76	3.80	3.80	129,700
Jul 30, 2026	3.86	3.89	3.61	3.72	3.72	427,700
Jul 29, 2026	3.74	3.90	3.74	3.85	3.85	91,300
Jul 28, 2026	3.93	3.93	3.69	3.72	3.72	83,200
Jul 27, 2026	4.23	4.23	3.58	3.90	3.90	148,300
Jul 24, 2026	4.40	4.46	4.15	4.16	4.16	138,100
Jul 23, 2026	4.26	4.44	4.26	4.42	4.42	175,100
Jul 22, 2026	4.15	4.20	4.08	4.17	4.17	127,600
Jul 21, 2026	4.05	4.05	3.92	3.98	3.98	97,900
Jul 20, 2026	4.10	4.11	3.91	4.03	4.03	144,200
Jul 17, 2026	3.84	3.95	3.82	3.94	3.94	75,500
Jul 16, 2026	3.91	3.91	3.79	3.79	3.79	32,800
Jul 15, 2026	3.92	3.98	3.81	3.86	3.86	72,400
Jul 14, 2026	3.74	4.10	3.74	3.98	3.98	105,900
Jul 13, 2026	3.83	3.99	3.83	3.95	3.95	118,500
Jul 10, 2026	3.88	3.88	3.77	3.78	3.78	49,800
Jul 9, 2026	4.11	4.11	3.88	3.91	3.91	642,200
Jul 8, 2026	3.61	4.13	3.61	4.11	4.11	51,400
Jul 7, 2026	3.71	3.91	3.71	3.91	3.91	49,400
Jul 6, 2026	3.75	3.75	3.68	3.71	3.71	20,400
Jul 2, 2026	3.50	3.76	3.47	3.75	3.75	61,300
Jul 1, 2026	3.70	3.75	3.67	3.72	3.72	17,000
Jun 30, 2026	3.70	3.70	3.64	3.66	3.66	108,000
Jun 29, 2026	3.60	3.64	3.60	3.61	3.61	43,500
Jun 26, 2026	3.70	3.70	3.58	3.60	3.60	115,700
Jun 25, 2026	3.32	3.74	3.32	3.69	3.69	79,700
Jun 24, 2026	3.90	3.90	3.67	3.68	3.68	271,000
Jun 23, 2026	4.01	4.12	4.01	4.10	4.10	28,800
Jun 22, 2026	4.00	4.15	4.00	4.07	4.07	96,400
Jun 18, 2026	4.26	4.26	4.06	4.14	4.14	179,900
Jun 17, 2026	4.65	4.68	4.36	4.37	4.37	110,400
Jun 16, 2026	4.57	4.64	4.52	4.62	4.62	84,700
Jun 15, 2026	4.51	4.86	4.50	4.67	4.67	130,700
Jun 12, 2026	4.92	5.19	4.86	4.95	4.95	26,900
Jun 11, 2026	5.11	5.36	5.07	5.13	5.13	69,300
Jun 10, 2026	4.83	5.18	4.83	5.12	5.12	120,800
Jun 9, 2026	5.01	5.03	4.81	4.91	4.91	80,900
Jun 8, 2026	5.09	5.25	5.06	5.11	5.11	43,900
Jun 5, 2026	5.36	5.36	5.06	5.06	5.06	108,800
Jun 4, 2026	5.02	5.35	5.02	5.35	5.35	43,200
Jun 3, 2026	5.11	5.27	5.11	5.16	5.16	45,200
Jun 2, 2026	5.13	5.17	5.04	5.08	5.08	27,200
Jun 1, 2026	4.75	5.10	4.75	5.06	5.06	71,300
May 29, 2026	4.69	4.85	4.68	4.85	4.85	40,800
May 28, 2026	4.88	4.88	4.73	4.75	4.75	148,800
May 27, 2026	4.90	4.90	4.75	4.83	4.83	166,000
May 26, 2026	5.05	5.14	4.94	5.06	5.06	108,300
May 22, 2026	5.13	5.37	5.13	5.27	5.27	105,000
May 21, 2026	5.53	5.57	5.30	5.40	5.40	235,900
May 20, 2026	5.20	5.41	5.20	5.28	5.28	118,600
May 19, 2026	5.36	5.36	5.17	5.20	5.20	57,500
May 18, 2026	5.18	5.48	5.18	5.26	5.26	95,800
May 15, 2026	5.00	5.31	4.98	5.31	5.31	92,600
May 14, 2026	4.88	4.95	4.85	4.92	4.92	59,500
May 13, 2026	5.05	5.08	4.87	4.89	4.89	81,200
May 12, 2026	4.80	5.07	4.80	5.07	5.07	58,600
May 11, 2026	4.79	4.89	4.79	4.83	4.83	96,600
May 8, 2026	4.81	4.81	4.69	4.75	4.75	91,100
May 7, 2026	4.75	4.83	4.54	4.81	4.81	306,200
May 6, 2026	4.98	4.98	4.70	4.79	4.79	190,900
May 5, 2026	5.25	5.25	5.07	5.09	5.09	120,900
May 4, 2026	4.98	5.27	4.98	5.27	5.27	117,600
May 1, 2026	4.91	5.01	4.81	4.98	4.98	178,900
Apr 30, 2026	5.10	5.14	4.91	4.97	4.97	88,500
Apr 29, 2026	4.80	5.12	4.66	5.11	5.11	311,700
Apr 28, 2026	4.77	4.78	4.65	4.72	4.72	221,900
Apr 27, 2026	4.53	4.85	4.53	4.76	4.76	277,100
Apr 24, 2026	4.69	4.69	4.48	4.50	4.50	70,000
Apr 23, 2026	4.39	4.60	4.30	4.57	4.57	130,800
Apr 22, 2026	4.25	4.39	4.25	4.35	4.35	188,600
Apr 21, 2026	4.06	4.24	3.98	4.22	4.22	163,300
Apr 20, 2026	3.94	4.10	3.77	4.01	4.01	211,500
Apr 17, 2026	3.75	3.77	3.55	3.68	3.68	126,200
Apr 16, 2026	4.00	4.03	4.00	4.02	4.02	10,300
Apr 15, 2026	3.93	4.04	3.93	4.01	4.01	59,700
Apr 14, 2026	4.19	4.19	3.85	4.03	4.03	97,100
Apr 13, 2026	4.16	4.19	4.03	4.11	4.11	232,800
Apr 10, 2026	3.92	3.95	3.87	3.91	3.91	153,200
Apr 9, 2026	4.06	4.10	3.88	3.88	3.88	80,900
Apr 8, 2026	3.99	4.15	3.53	4.00	4.00	261,500
Apr 7, 2026	4.34	4.51	4.34	4.37	4.37	177,000
Apr 6, 2026	4.48	4.50	4.29	4.34	4.34	98,900
Apr 2, 2026	4.50	4.70	4.24	4.41	4.41	149,500
Apr 1, 2026	4.32	4.32	4.06	4.24	4.24	292,300
Mar 31, 2026	4.62	4.67	4.33	4.49	4.49	101,600
Mar 30, 2026	4.63	4.73	4.46	4.55	4.55	226,000
Mar 27, 2026	4.08	4.40	4.08	4.38	4.38	87,900
Mar 26, 2026	4.10	4.19	4.05	4.11	4.11	134,900
Mar 25, 2026	3.94	3.99	3.90	3.97	3.97	160,400
Mar 24, 2026	3.90	4.13	3.90	4.02	4.02	111,200
Mar 23, 2026	3.96	3.96	3.73	3.90	3.90	346,000
Mar 20, 2026	3.64	3.99	3.61	3.97	3.97	119,600
Mar 19, 2026	3.45	3.67	3.45	3.61	3.61	92,500
Mar 18, 2026	3.38	3.45	3.38	3.41	3.41	110,200
Mar 17, 2026	3.19	3.34	3.19	3.33	3.33	75,100
Mar 16, 2026	3.29	3.29	3.17	3.18	3.18	88,900
Mar 13, 2026	3.50	3.50	3.08	3.24	3.24	187,200
Mar 12, 2026	3.00	3.22	3.00	3.22	3.22	252,600
Mar 11, 2026	2.73	2.85	2.73	2.85	2.85	41,600
Mar 10, 2026	2.51	2.71	2.51	2.68	2.68	181,200
Mar 9, 2026	2.80	2.90	2.70	2.72	2.72	135,100
Mar 6, 2026	2.81	2.86	2.77	2.77	2.77	330,900
Mar 5, 2026	2.63	2.82	2.63	2.77	2.77	169,500
Mar 4, 2026	2.56	2.60	2.54	2.56	2.56	12,300
Mar 3, 2026	2.76	2.76	2.54	2.54	2.54	128,000
Mar 2, 2026	2.43	2.56	2.43	2.55	2.55	156,000
Feb 27, 2026	2.38	2.50	2.38	2.43	2.43	27,700
Feb 26, 2026	2.30	2.37	2.30	2.37	2.37	57,900
Feb 25, 2026	2.32	2.39	2.31	2.35	2.35	202,600
Feb 24, 2026	2.35	2.35	2.34	2.34	2.34	17,000
Feb 23, 2026	2.34	2.34	2.31	2.33	2.33	59,600
Feb 20, 2026	2.33	2.33	2.30	2.33	2.33	25,300
Feb 19, 2026	2.48	2.48	2.32	2.35	2.35	29,600
Feb 18, 2026	2.32	2.33	2.29	2.29	2.29	39,300
Feb 17, 2026	2.34	2.39	2.25	2.25	2.25	37,800
Feb 13, 2026	2.31	2.32	2.30	2.31	2.31	12,700
Feb 12, 2026	2.40	2.40	2.30	2.30	2.30	4,600
Feb 11, 2026	2.43	2.44	2.41	2.41	2.41	14,300
Feb 10, 2026	2.40	2.40	2.39	2.39	2.39	12,000
Feb 9, 2026	2.39	2.41	2.38	2.38	2.38	15,600
Feb 6, 2026	2.34	2.34	2.33	2.33	2.33	12,000
Feb 5, 2026	2.40	2.40	2.28	2.29	2.29	14,200
Feb 4, 2026	2.41	2.41	2.36	2.41	2.41	19,500
Feb 3, 2026	2.40	2.40	2.34	2.34	2.34	15,900
Feb 2, 2026	2.28	2.28	2.23	2.23	2.23	32,800
Jan 30, 2026	2.53	2.53	2.36	2.37	2.37	15,600
Jan 29, 2026	2.35	2.40	2.29	2.36	2.36	41,400
Jan 28, 2026	2.34	2.34	2.26	2.29	2.29	69,600
Jan 27, 2026	2.19	2.29	2.19	2.29	2.29	40,600
Jan 26, 2026	2.21	2.21	2.11	2.13	2.13	68,100
Jan 23, 2026	2.14	2.20	2.14	2.14	2.14	18,000
Jan 22, 2026	2.08	2.14	2.08	2.09	2.09	186,400
Jan 21, 2026	2.05	2.07	2.03	2.07	2.07	47,000
Jan 20, 2026	1.85	1.99	1.85	1.96	1.96	100,300
Jan 16, 2026	1.99	1.99	1.97	1.97	1.97	51,500
Jan 15, 2026	2.04	2.04	1.98	2.00	2.00	14,700
Jan 14, 2026	2.00	2.16	2.00	2.04	2.04	193,700
Jan 13, 2026	1.95	2.00	1.95	2.00	2.00	55,000
Jan 12, 2026	1.76	1.91	1.76	1.91	1.91	31,900
Jan 9, 2026	1.80	1.81	1.80	1.81	1.81	5,000
Jan 8, 2026	1.73	1.75	1.73	1.75	1.75	13,200
Jan 7, 2026	1.71	1.71	1.71	1.71	1.71	-
Jan 6, 2026	1.71	1.71	1.71	1.71	1.71	6,800
Jan 5, 2026	1.72	1.72	1.72	1.72	1.72	17,100
Jan 2, 2026	1.81	1.81	1.76	1.80	1.80	23,100
Dec 31, 2025	1.77	1.78	1.76	1.76	1.76	18,900
Dec 30, 2025	1.74	1.78	1.74	1.78	1.78	16,200
Dec 29, 2025	1.71	1.75	1.71	1.73	1.73	22,600
Dec 26, 2025	1.66	1.68	1.66	1.66	1.66	9,200
Dec 24, 2025	1.70	1.71	1.70	1.70	1.70	17,000
Dec 23, 2025	1.70	1.71	1.68	1.71	1.71	10,200
Dec 22, 2025	1.65	1.71	1.65	1.69	1.69	55,200
Dec 19, 2025	1.64	1.64	1.64	1.64	1.64	11,900
Dec 18, 2025	1.70	1.70	1.63	1.63	1.63	31,000
Dec 17, 2025	1.72	1.73	1.72	1.73	1.73	24,700
Dec 16, 2025	1.82	1.82	1.71	1.71	1.71	25,100
Dec 15, 2025	1.84	1.84	1.83	1.83	1.83	20,200
Dec 12, 2025	1.85	1.88	1.85	1.88	1.88	16,200
Dec 11, 2025	1.90	1.90	1.87	1.89	1.89	53,800
Dec 10, 2025	1.97	1.97	1.92	1.94	1.94	24,800
Dec 9, 2025	2.05	2.05	2.03	2.03	2.03	3,200
Dec 8, 2025	2.10	2.10	2.07	2.09	2.09	54,500
Dec 5, 2025	2.01	2.11	2.01	2.11	2.11	30,800
Dec 4, 2025	1.99	2.00	1.99	2.00	2.00	27,800
Dec 3, 2025	1.96	1.98	1.95	1.98	1.98	5,500
Dec 2, 2025	1.93	1.97	1.93	1.96	1.96	42,300
Dec 1, 2025	1.92	1.93	1.91	1.93	1.93	26,500
Nov 28, 2025	1.89	1.89	1.89	1.89	1.89	3,500
Nov 26, 2025	1.78	1.86	1.78	1.86	1.86	9,100
Nov 25, 2025	1.83	1.83	1.83	1.83	1.83	9,400
Nov 24, 2025	1.83	1.86	1.82	1.86	1.86	21,000
Nov 21, 2025	1.74	1.77	1.72	1.77	1.77	15,600
Nov 20, 2025	1.77	1.78	1.76	1.76	1.76	29,500
Nov 19, 2025	1.74	1.76	1.73	1.76	1.76	21,500
Nov 18, 2025	1.75	1.75	1.75	1.75	1.75	6,600
Nov 17, 2025	1.72	1.73	1.72	1.73	1.73	9,900
Nov 14, 2025	1.72	1.72	1.72	1.72	1.72	17,600
Nov 13, 2025	1.75	1.76	1.71	1.71	1.71	67,300
Nov 12, 2025	1.78	1.78	1.75	1.75	1.75	22,600
Nov 11, 2025	1.80	1.81	1.79	1.79	1.79	22,300
Nov 10, 2025	1.75	1.82	1.75	1.82	1.82	3,100
Nov 7, 2025	1.76	1.83	1.76	1.78	1.78	21,700
Nov 6, 2025	1.77	1.81	1.77	1.77	1.77	36,600
Nov 5, 2025	1.87	1.87	1.87	1.87	1.87	3,700
Nov 4, 2025	1.87	1.88	1.87	1.88	1.88	3,300
Nov 3, 2025	1.90	1.91	1.90	1.91	1.91	31,100
Oct 31, 2025	1.90	1.90	1.89	1.89	1.89	4,000

Mobilize your Website

View Site in Mobile | Classic

Share by: