Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones SAExploration Holdings Inc. (SAEX)

Cotización de SAExploration Holdings Inc. (SAEX) – NASDAQ Capital Market

Datos del 2019-04-29: Apertura: 3.6$ Cierre: 3.46$ Cambio Neto: -0.19$ (-5.205%)

Información de SAExploration Holdings Inc. a fecha de 2019-05-03


SAExploration Holdings Inc is an oilfield services company offering a vertically-integrated seismic data acquisition and logistical support services in Alaska, Canada, South America, West Africa and Southeast Asia to oil and natural gas industry.
Símbolo: SAEX
Nombre: SAExploration Holdings Inc.
Mercado: NASDAQ Capital Market
Industria: Oil & Gas - Services
Sector: Energy
Web: http://www.saexploration.com
Logo de SAExploration Holdings Inc.
Apertura: 3.47$
Cierre: 3.38$
Máx. Día: 3.47$
Mín. Día: 3.32$
Ch Neto: -0.01$
Ch(%): -0.295%
Vol M.: 446208
Mostrando 100 de 68 acciones de la industria: Oil & Gas - Services
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23APY37.71 35.8135.75 37.71-1.74 -4.634502925 739172
07-23AROC12.75 12.712.4 12.750 0379127 1559494
07-23BAS10.76 10.4810.46 10.848-0.34 -3.142453269 563701
07-23BHGE31.75 32.531.34 32.760.5 1.5635179505 4187661
07-23BRS14.46 14.6714.31 14.830.14 0.964360581 564005
07-23CCLP6.03 6.125.9 6.240.16 2.685176514 105435
07-23CELP7.3 7.37.2 7.49-0.0027 -0.0377610 19534
07-23CGG2.55 2.452.45 2.55-0.09 -3.5433125 28092
07-23CJ22.22 21.3721.22 22.3-0.85 -3.8251283319 1111495
07-23CKH54.03 53.9553.305 54.950.01 0.01959524 150066
07-23CLB112.23 111.26110.01 112.23-1.3 -1.155491352 482996
07-23CRR9.5 9.549.35 9.660.13 1.382205872 485741
07-23CVIA16.05 15.8615.715 16.23-0.1 -0.627377859 362243
07-23DNOW14.13 14.1313.92 14.258-0.04 -0.2821097098 938674
07-23DRQ56.6 56.355.45 56.75-0.2 -0.354403790 450153
07-23DWSN7.6 7.437.22 7.66-0.18 -2.36586576 160938
07-23EMES7.3 7.37.12 7.5870.35 5.036680179 370091
07-23ENSV1.17 1.131.1 1.17-0.02 -1.739158730 200232
07-23ESES0.65 0.68010.6502 0.70.0001 0.0157521 77846
07-23EXTN27.04 26.826.47 27.04-0.25 -0.92459710 128790
07-23FET11.95 11.811.7 12.1-0.2 -1.667837686 910896
07-23FI8.44 8.428.14 8.45-0.05 -0.59827887 1012925
07-23FRAC12.38 12.112.06 12.39-0.32 -2.5761583642 1465229
07-23FTI30.21 29.929.81 30.35-0.28 -0.9283649972 3841412
07-23FTK3.01 3.052.94 3.060.04 1.329300583 680250
07-23FTSI12.72 11.8511.84 12.72-0.92 -7.204546051 618846
07-23GEOS14.07 14.4813.9 14.840.36 2.55132217 152761
07-23GIFI9.45 9.39.25 9.475-0.2 -2.10539750 130847
07-23GLF34.45 34.7634.05 34.890.44 1.28214608 65643
07-23HAL42.26 41.5441.25 43.05-3.66 -8.09730927528 8146391
07-23HLX8.77 8.758.523 8.790.04 0.4591218939 1479401
07-23HOS4.86 4.774.612 4.86-0.09 -1.852220973 289211
07-23IO24.8 25.224.3 25.60.3 1.205108427 265742
07-23KEG16.51 16.3616.04 16.510.03 0.18441987 76729
07-23LBRT18.55 17.7417.69 18.77-0.96 -5.134454607 683725
07-23MARPS3.96 3.963.922 4.1120.0735 1.8912451 3619
07-23MDR17.63 17.6617.31 17.860.03 0.171591599 2721586
07-23MRC22.09 22.2621.97 22.460.31 1.412946141 852115
07-23MTRX19.1 19.2518.85 19.40.05 0.26122895 188438
07-23NCSM15.18 15.2415.02 15.40.04 0.26390913 147169
07-23NGS22.45 22.421.95 22.550.15 0.67445726 34175
07-23NINE32.04 31.4731.216 32.18-0.62 -1.932308663 159908
07-23NOA6.25 6.256.1 6.250.01 0.1654765 24618
07-23NOV43.1 42.5342.3 43.1-0.57 -1.3232426993 2544368
07-23NR9.85 9.89.55 9.850.05 0.513577437 627123
07-23NRT7.81 7.957.81 8.010.06 0.765559 14374
07-23OII26.53 26.626.05 26.990.12 0.4531379321 1658684
07-23OIS33.3 3332.45 33.4-0.35 -1.049493750 632937
07-23PDS3.64 3.473.45 3.65-0.18 -4.9321889265 1565023
07-23PFIE3.52 3.363.35 3.56-0.17 -4.816317697 1029910
07-23PKD0.3225 0.29030.283 0.3225-0.0071 -2.3871188369 2113138
07-23PRT16 15.9915.62 160.14 0.88358824 49856
07-23PUMP15.36 1514.72 15.44-0.46 -2.9751144457 1801999
07-23QES7.28 6.966.9 7.28-0.34 -4.65814456 38656
07-23RCON1.55 1.541.51 1.589-0.02 -1.28254054 474205
07-23RES14.98 14.2513.83 15.03-0.79 -5.2533417855 2219216
07-23RNGR10.3 9.659.4 9.86-0.2 -2.0326903 32222
07-23SAEX2.03 1.831.82 2.119-0.2 -9.852627283 1181563
07-23SDPI1.71 1.71.69 1.71-0.02 -1.1634396 56598
07-23SLB65.97 65.7465.47 66.6-0.35 -0.538309368 7204101
07-23SOI14.11 13.9213.59 14.235-0.28 -1.972769899 558162
07-23SPN9.78 9.69.31 9.79-0.21 -2.1413993818 2447811
07-23TDW31.53 31.6931.33 31.910.2 0.63595618 326177
07-23TS37.08 36.6636.63 37.24-0.35 -0.9461304971 1731178
07-23TTI4.41 4.294.28 4.44-0.1 -2.278482941 762778
07-23USAC17.13 16.8916.79 17.14-0.19 -1.112218965 430688
07-23WFT3.43 3.343.32 3.44-0.1 -2.9079003451 14233952
07-23WHD34.76 34.3733.845 35.2-0.46 -1.321841905 803993
Mostrando 100 de 348 acciones del sectorr: Energy
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
09-21AAV2.5 2.52.45 2.550 064016 125067
05-03AE36.53 35.7135.71 37.8920.01 0.0283587 4212
05-03AM12.35 12.212.01 12.385-0.09 -0.7325786894 3428339
03-12AMGP12.36 12.5412.36 12.90.19 1.5385940402 1573422
05-03AMID5.21 5.25.2 5.210 070603 356143
09-28ANDV152.5 153.5150.65 154.72-1.29 -0.83323884245 1650617
05-03ANDX33.9 34.333.9 34.420.62 1.841333279 363175
11-02ANW0.9024 0.920.9001 0.9699-0.02 -2.128539591 494075
05-03APA29.98 30.5929.98 31.220.81 2.724634026 3979551
05-03APC72 72.7271.91 731.18 1.64911029041 14074408
05-03APY39.8 40.4439.22 40.551.28 3.269359742 489613
05-03AR7.27 7.177.14 7.39-0.05 -0.6939632646 6115312
05-03AREX0.3247 0.30980.28 0.3341-0.0083 -2.6092522727 898850
05-03AROC9.8 9.879.51 9.940.21 2.174919747 817296
05-03AXAS1.32 1.351.27 1.360.06 4.651646254 1099916
05-03BAS2.6 2.62.53 2.760.03 1.167582535 364209
05-03BCEI23.07 23.522.84 23.560.65 2.845105259 220906
05-03BHGE23.84 24.1323.76 24.280.61 2.5944829703 4397080
05-03BKEP1.11 1.111.1 1.13-0.01 -0.893109859 306778
05-03BKEPP5.5 5.475.471 5.5150.04 0.7376623 18614
05-03BP43.2 43.0843.045 43.310.45 1.0563761924 4631911
05-03BPL33.24 33.433.24 33.7480.18 0.542271511 596122
05-03BPMP14.1 14.0713.98 14.1730 0430020 324307
05-03BPT19.3 20.1119.2 20.750.96 5.013304061 425219
05-03BRN1.31 1.311.29 1.316-0.02 -1.50410587 20335
05-03BRS0.3937 0.44080.36 0.450.0307 7.4862123688 2260305
05-03BRY11.07 11.2310.87 11.310.35 3.217378690 587590
05-03BSM18.03 18.1418 18.440.14 0.778232964 149790
05-03BTE1.96 2.081.9 2.090.24 13.0433049501 2191486
07-17BWP12.05 12.0512.05 12.070 04633607 3186929
02-11BXE0.4706 0.460.4512 0.4898-0.0152 -3.19967456 131649
05-03CAPL17.69 17.2617.23 17.74-0.91 -5.00887336 127244
05-03CCLP3.08 3.223.07 3.250.14 4.545327869 111675
05-03CDEV9.93 10.249.87 10.310.4 4.0652632480 3284562
05-03CEI0.312 0.31140.3 0.32-0.0003 -0.0961063386 1953083
05-03CELP7.3 7.427.3 7.50.11 1.5059146 15673
05-03CEO175.48 176.19175.48 177.171.04 0.59490536 81851
05-03CEQP35.25 35.2734.91 35.6-0.04 -0.113389890 223847
10-01CGG2.81 2.762.68 2.860.05 1.84543818 20397
05-03CHAP6.56 6.396 6.59-0.15 -2.294327171 444142
05-03CHK2.77 2.822.74 2.870.09 3.29729487500 40919426
05-03CHK-D55.5 56.1255.73 56.50.37 0.6641618 5413
05-03CHKR1.45 1.391.37 1.47-0.1 -6.711288889 58333
05-03CJ13.8 14.1113.66 14.150.49 3.598554827 824941
05-03CKH44.9 45.9144.72 46.281.55 3.49448950 64836
05-03CKX10.13 109.95 10.0510.0001 0.001748 814
05-03CLB59.97 60.5259.78 60.881.17 1.971853740 530610
05-03CLMT3.4 3.53.4 3.650.15 4.478202285 220688
05-03CLNE3.08 3.23.06 3.210.14 4.575683455 1060895
05-03CLR42.82 42.9942.592 43.730.61 1.4392626106 2371808
05-03CNQ28.37 28.1127.975 28.450.03 0.1071948632 2684296
05-03CNX8.73 8.768.64 8.8650.11 1.2724306070 3710874
05-03CNXM14.92 14.9214.75 15.05-0.38 -2.484217035 300965
05-03COG25.23 25.3725.07 25.6250.26 1.0355705604 5692632
05-03COP61.9 62.0161.515 62.880.72 1.1756830951 7394126
05-03CPE7.16 7.337.09 7.330.29 4.1194490889 5622931
05-03CPE-A50.83 51.0450.83 51.260.214 0.4215944 7276
05-03CPG3.49 3.653.47 3.670.15 4.2863360199 3526866
09-19CQH31.87 32.0731.63 32.320.4 1.2631066160 106491
05-03CQP44.15 44.343.88 44.450.41 0.93472701 153376
05-03CRC20.41 19.8719.28 20.921.15 6.1433650887 2401224
05-03CRK6.18 6.166.08 6.240.07 1.149153256 183297
05-03CRR2.41 2.32.29 2.48-0.07 -2.954551202 659247
05-03CRT12.17 12.3212.1 12.320.31 2.58110901 17954
05-03CRZO11.28 11.511.07 11.5670.35 3.1392914905 3453612
05-03CVE9.21 9.028.92 9.26-0.08 -0.8795519342 5443656
05-03CVI44.34 45.0844.139 45.20.45 1.008393626 486427
05-03CVIA3.94 4.233.93 4.430.32 8.184495001 396759
01-28CVRR10.48 10.4910.48 10.50 01052966 649863
05-03CVX117.66 117.27117.11 118.5450.89 0.7657327920 9081511
05-03CXO106.02 109.49105.74 110.634.63 4.4152559301 2252587
05-03DCP30.01 30.7929.96 30.820.9 3.011370746 449387
05-03DCP-B24.88 24.8724.81 24.880.01 0.045447 23202
05-03DK35.5 3635.37 36.240.94 2.681956285 1148719
05-03DKL32.62 32.8232.432 32.820.64 1.98959524 25705
01-25DM17.25 17.1917.147 17.31-0.06 -0.3481908077 1452791
05-03DMLP18.55 18.5518.497 18.970.08 0.43332662 53454
05-03DNOW15.08 15.5314.69 15.550.68 4.579877713 583121
05-03DNR1.95 2.011.89 2.0250.11 5.78912106187 14254762
05-03DO9.15 9.258.944 9.370.25 2.7785196537 2855036
05-03DRQ43.12 43.0442.78 43.60.41 0.962326282 346253
05-03DVN31.14 31.2630.6 31.450.34 1.19261800 6542928
05-03DWSN2.5 2.542.4 2.580.07 2.834151593 145815
05-03E33.8 33.5633.55 33.810.17 0.509146855 161029
05-03EC18.27 18.118.085 18.420.06 0.333878185 895182
05-03ECA6.57 6.766.49 6.780.24 3.68119481999 27243612
02-28ECR1.13 1.171.12 1.20.03 2.632911413 0
05-03ECT1.91 1.91.89 1.9130.0071 0.37522153 36553
12-19EEP10.29 10.4310.29 10.660.16 1.55854678147 4460004
12-19EEQ10.29 10.5110.29 10.670.25 2.4376147109 2308030
10-18EGC8.96 9.18.94 9.10.78 9.37512458504 1233594
11-29EGN70.5 72.1270.5 73.511.49 2.113418075 1119918
05-03EGY2.17 2.122.09 2.18-0.04 -1.852339959 323576
05-03EMES0.32 0.330.3077 0.38890.0112 3.5134487719 2234094
05-03ENB36.45 36.6536.32 36.6960.35 0.9642174431 2939741
05-03ENBL13.6 13.7813.5 13.920.06 0.437373754 636836
05-03ENLC11.03 11.1611 11.2250.13 1.1791654798 2051768
01-25ENLK12.52 12.0511.91 12.66-0.47 -3.75426102826 2000219
05-03ENSV0.4432 0.4240.4201 0.445-0.006 -1.39515427 107184
05-03EOG92.02 90.989.725 93.621.73 1.946354682 4029293


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: