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

Secure Energy Svcs (TSX: SES )

11.55 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2010 3.710 3.730 3.700 3.730 30,990 +0.02(+0.54%)
May 28, 2010 3.730 3.800 3.700 3.710 30,076 -0.09(-2.37%)
May 27, 2010 3.800 3.800 3.800 3.800 7,750 +0.05(+1.33%)
May 26, 2010 3.700 3.750 3.690 3.750 82,460 +0.15(+4.17%)
May 25, 2010 3.600 3.740 3.500 3.600 226,052 +0.00(+0.00%)
May 21, 2010 3.540 3.600 3.500 3.600 55,595 +0.02(+0.56%)
May 20, 2010 3.600 3.600 3.300 3.580 162,050 -0.17(-4.53%)
May 19, 2010 3.780 3.850 3.460 3.750 340,394 -0.10(-2.60%)
May 18, 2010 3.850 3.850 3.650 3.850 70,707 +0.00(+0.00%)
May 17, 2010 3.890 3.890 3.500 3.850 91,895 -0.05(-1.28%)
May 14, 2010 3.950 3.950 3.770 3.900 360,856 -0.05(-1.27%)
May 13, 2010 3.950 3.950 3.930 3.950 12,856 +0.04(+1.02%)
May 12, 2010 3.940 3.950 3.910 3.910 20,075 +0.06(+1.56%)
May 11, 2010 3.880 3.900 3.850 3.850 43,105 +0.02(+0.52%)
May 10, 2010 3.940 3.900 3.800 3.830 248,450 +0.13(+3.51%)
May 07, 2010 3.730 3.950 3.700 3.700 761,371 -0.10(-2.63%)
May 06, 2010 3.850 3.850 3.710 3.800 42,105 -0.05(-1.30%)
May 05, 2010 3.960 3.900 3.810 3.850 166,875 +0.00(+0.00%)
May 04, 2010 3.850 3.950 3.700 3.850 141,740 +0.00(+0.00%)
May 03, 2010 3.880 3.950 3.650 3.850 803,705 -0.03(-0.77%)
Apr 30, 2010 4.000 4.000 3.760 3.880 58,183 -0.02(-0.51%)
Apr 29, 2010 3.950 4.050 3.900 3.900 53,515 -0.05(-1.27%)
Apr 28, 2010 4.050 4.090 3.950 3.950 36,752 +0.00(+0.00%)
Apr 27, 2010 4.000 4.050 3.950 3.950 575,905 -0.02(-0.50%)
Apr 26, 2010 4.000 4.100 3.700 3.970 429,537 -0.03(-0.75%)
Apr 23, 2010 3.750 4.150 3.740 4.000 538,472 +0.25(+6.67%)
Apr 22, 2010 3.680 3.750 3.660 3.750 80,712 +0.10(+2.74%)
Apr 21, 2010 3.500 3.700 3.470 3.650 1,143,265 +0.15(+4.29%)
Apr 20, 2010 3.500 3.550 3.450 3.500 1,348,227 +0.00(+0.00%)
Apr 19, 2010 3.500 3.500 3.450 3.500 1,348,255 +0.03(+0.86%)
Apr 16, 2010 3.480 3.500 3.450 3.470 1,110,483 +0.00(+0.00%)
Apr 15, 2010 3.480 3.500 3.460 3.470 1,151,500 -0.01(-0.29%)
Apr 14, 2010 3.400 3.480 3.380 3.480 69,437 +0.08(+2.35%)
Apr 13, 2010 3.500 3.500 3.350 3.400 45,136 +0.01(+0.29%)
Apr 12, 2010 3.400 3.450 3.390 3.390 118,260 -0.01(-0.29%)
Apr 09, 2010 3.250 3.400 3.250 3.400 511,155 +0.10(+3.03%)
Apr 08, 2010 3.300 3.300 3.200 3.300 206,521 -0.03(-0.90%)
Apr 07, 2010 3.350 3.350 3.300 3.330 400,772 -0.02(-0.60%)
Apr 06, 2010 3.290 3.350 3.210 3.350 487,815 +0.06(+1.82%)
Apr 05, 2010 3.250 3.290 3.120 3.290 633,580 +0.14(+4.44%)
Apr 01, 2010 3.150 3.150 3.150 0 -0.12(-3.67%)
Mar 31, 2010 3.150 3.270 3.150 3.270 869,427 +0.17(+5.48%)
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.