Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secure Energy Svcs (TSX: SES )

11.53 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 9.060 9.180 8.820 9.110 252,657 +0.02(+0.22%)
May 30, 2017 9.480 9.520 9.080 9.090 213,049 -0.43(-4.52%)
May 29, 2017 9.600 9.620 9.500 9.520 39,739 -0.09(-0.94%)
May 26, 2017 9.620 9.720 9.560 9.610 126,911 +0.04(+0.42%)
May 25, 2017 10.22 10.30 9.500 9.570 398,468 -0.71(-6.91%)
May 24, 2017 10.30 10.34 10.18 10.28 266,844 -0.03(-0.29%)
May 23, 2017 10.38 10.50 10.11 10.31 358,341 +0.03(+0.29%)
May 19, 2017 10.10 10.37 10.10 10.28 395,825 +0.29(+2.90%)
May 18, 2017 9.910 10.08 9.770 9.990 296,015 -0.02(-0.20%)
May 17, 2017 9.910 10.02 9.770 10.01 410,634 +0.03(+0.30%)
May 16, 2017 9.900 10.04 9.900 9.980 407,788 +0.12(+1.22%)
May 15, 2017 9.860 10.05 9.780 9.860 311,867 +0.29(+3.03%)
May 12, 2017 9.670 9.840 9.550 9.570 153,000 -0.11(-1.14%)
May 11, 2017 9.650 9.930 9.640 9.680 412,659 +0.08(+0.83%)
May 10, 2017 9.240 9.700 9.240 9.600 295,236 +0.45(+4.92%)
May 09, 2017 9.310 9.340 9.080 9.150 218,133 -0.11(-1.19%)
May 08, 2017 9.120 9.270 9.000 9.260 201,228 +0.18(+1.98%)
May 05, 2017 9.040 9.270 9.040 9.080 208,763 +0.08(+0.89%)
May 04, 2017 8.990 9.200 8.970 9.000 1,040,371 -0.03(-0.33%)
May 03, 2017 8.850 9.220 8.750 9.030 526,327 +0.31(+3.56%)
May 02, 2017 8.780 8.905 8.650 8.720 245,387 -0.06(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.