Indicators

Secure Energy Svcs (TSX: SES )

11.88 -0.19 (-1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	4.280	4.310	4.220	4.280	173,773	+0.05(+1.18%)
May 28, 2021	4.340	4.350	4.220	4.230	724,374	-0.08(-1.86%)
May 27, 2021	4.230	4.370	4.230	4.310	336,861	+0.10(+2.38%)
May 26, 2021	4.130	4.250	4.100	4.210	357,477	+0.11(+2.68%)
May 25, 2021	4.250	4.250	4.080	4.100	175,023	-0.06(-1.44%)
May 21, 2021		4.160	4.160	4.160	0	-0.04(-0.95%)
May 20, 2021	4.150	4.200	4.080	4.200	200,344	+0.03(+0.72%)
May 19, 2021	4.220	4.270	4.120	4.170	358,983	-0.14(-3.25%)
May 18, 2021	4.300	4.410	4.300	4.310	312,926	-0.12(-2.71%)
May 17, 2021	4.300	4.430	4.300	4.430	640,554	+0.09(+2.07%)
May 14, 2021	4.170	4.340	4.130	4.340	238,792	+0.18(+4.33%)
May 13, 2021	4.180	4.260	4.040	4.160	331,472	-0.10(-2.35%)
May 12, 2021	4.220	4.440	4.220	4.260	807,879	+0.00(+0.00%)
May 11, 2021	4.260	4.290	4.120	4.260	440,888	-0.07(-1.62%)
May 10, 2021	4.480	4.500	4.320	4.330	299,004	-0.14(-3.13%)
May 07, 2021	4.350	4.480	4.300	4.470	403,722	+0.10(+2.29%)
May 06, 2021	4.350	4.400	4.270	4.370	378,163	+0.04(+0.92%)
May 05, 2021	4.280	4.500	4.240	4.330	950,567	+0.08(+1.88%)
May 04, 2021	4.200	4.300	4.130	4.250	394,651	+0.02(+0.47%)

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.