Indicators

Secure Energy Svcs (TSX: SES )

12.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.200	1.220	1.150	1.160	3,691,451	-0.06(-4.92%)
May 28, 2020	1.210	1.270	1.190	1.220	522,685	-0.01(-0.81%)
May 27, 2020	1.270	1.270	1.190	1.230	591,273	-0.02(-1.60%)
May 26, 2020	1.200	1.270	1.200	1.250	822,227	+0.07(+5.93%)
May 25, 2020	1.170	1.200	1.150	1.180	219,551	+0.02(+1.72%)
May 22, 2020	1.240	1.240	1.130	1.160	1,161,769	-0.04(-3.33%)
May 21, 2020	1.280	1.290	1.180	1.200	671,630	-0.06(-4.76%)
May 20, 2020	1.170	1.290	1.160	1.260	1,638,312	+0.11(+9.57%)
May 19, 2020	1.130	1.150	1.100	1.150	1,021,197	+0.06(+5.50%)
May 15, 2020		1.090	1.090	1.090	0	+0.06(+5.83%)
May 14, 2020	1.030	1.060	0.9700	1.030	850,632	+0.01(+0.98%)
May 13, 2020	1.100	1.120	1.000	1.020	1,780,524	-0.10(-8.93%)
May 12, 2020	1.110	1.140	1.100	1.120	670,968	+0.00(+0.00%)
May 11, 2020	1.080	1.130	1.080	1.120	702,647	-0.01(-0.88%)
May 08, 2020	1.160	1.160	1.100	1.130	667,619	+0.02(+1.80%)
May 07, 2020	1.150	1.170	1.110	1.110	543,763	-0.01(-0.89%)
May 06, 2020	1.180	1.190	1.110	1.120	848,150	-0.05(-4.27%)
May 05, 2020	1.250	1.250	1.170	1.170	1,348,574	+0.01(+0.86%)
May 04, 2020	1.170	1.210	1.140	1.160	1,086,483	-0.05(-4.13%)

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.