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, 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%)
May 03, 2021 4.110 4.340 4.110 4.230 316,108 +0.07(+1.68%)
Apr 30, 2021 4.110 4.210 4.060 4.160 705,723 +0.00(+0.00%)
Apr 29, 2021 4.180 4.290 4.120 4.160 559,351 +0.00(+0.00%)
Apr 28, 2021 4.150 4.210 4.110 4.160 329,028 +0.09(+2.21%)
Apr 27, 2021 4.000 4.190 4.000 4.070 288,641 +0.07(+1.75%)
Apr 26, 2021 3.930 4.030 3.920 4.000 304,015 +0.05(+1.27%)
Apr 23, 2021 3.830 3.960 3.830 3.950 428,745 +0.10(+2.60%)
Apr 22, 2021 3.900 3.900 3.800 3.850 335,950 -0.02(-0.52%)
Apr 21, 2021 3.850 3.880 3.780 3.870 622,657 +0.01(+0.26%)
Apr 20, 2021 4.020 4.050 3.840 3.860 493,150 -0.19(-4.69%)
Apr 19, 2021 4.040 4.120 4.000 4.050 293,789 +0.02(+0.50%)
Apr 16, 2021 4.080 4.080 3.970 4.030 255,927 -0.06(-1.47%)
Apr 15, 2021 4.240 4.250 4.060 4.090 488,907 -0.15(-3.54%)
Apr 14, 2021 3.890 4.280 3.890 4.240 1,362,831 +0.37(+9.56%)
Apr 13, 2021 3.790 3.920 3.790 3.870 438,656 +0.06(+1.57%)
Apr 12, 2021 3.680 3.840 3.650 3.810 817,610 +0.18(+4.96%)
Apr 09, 2021 3.610 3.710 3.570 3.630 358,834 +0.00(+0.00%)
Apr 08, 2021 3.660 3.660 3.560 3.630 344,100 -0.04(-1.09%)
Apr 07, 2021 3.670 3.690 3.610 3.670 371,946 +0.01(+0.27%)
Apr 06, 2021 3.650 3.720 3.610 3.660 503,538 +0.04(+1.10%)
Apr 05, 2021 3.820 3.820 3.600 3.620 582,228 -0.19(-4.99%)
Apr 01, 2021 3.810 3.810 3.810 0 +0.18(+4.96%)
Mar 31, 2021 3.590 3.730 3.580 3.630 407,844 -0.01(-0.27%)
Mar 30, 2021 3.710 3.720 3.600 3.640 474,945 -0.08(-2.15%)
Mar 29, 2021 3.800 3.820 3.700 3.720 809,964 -0.08(-2.11%)
Mar 26, 2021 3.810 3.860 3.700 3.800 740,888 +0.06(+1.60%)
Mar 25, 2021 3.650 3.770 3.490 3.740 790,418 +0.09(+2.47%)
Mar 24, 2021 3.650 3.790 3.590 3.650 694,919 +0.12(+3.40%)
Mar 23, 2021 3.600 3.660 3.500 3.530 1,093,981 -0.20(-5.36%)
Mar 22, 2021 3.890 3.900 3.690 3.730 1,157,687 -0.20(-5.09%)
Mar 19, 2021 3.700 3.930 3.630 3.930 1,082,954 +0.21(+5.65%)
Mar 18, 2021 3.920 3.930 3.700 3.720 883,612 -0.24(-6.06%)
Mar 17, 2021 3.840 4.010 3.820 3.960 830,987 +0.06(+1.54%)
Mar 16, 2021 4.160 4.170 3.890 3.900 1,009,683 -0.36(-8.45%)
Mar 15, 2021 4.440 4.480 4.220 4.260 1,079,850 -0.14(-3.18%)
Mar 12, 2021 4.400 4.480 4.380 4.400 988,325 -0.02(-0.45%)
Mar 11, 2021 4.430 4.560 4.330 4.420 3,340,674 +0.02(+0.45%)
Mar 10, 2021 4.210 4.480 4.140 4.400 2,730,409 +0.30(+7.32%)
Mar 09, 2021 3.370 4.200 3.370 4.100 4,042,369 +0.86(+26.54%)
Mar 08, 2021 3.230 3.330 3.180 3.240 912,566 +0.01(+0.31%)
Mar 05, 2021 3.150 3.300 3.150 3.230 1,416,535 +0.13(+4.19%)
Mar 04, 2021 3.040 3.200 2.950 3.100 1,252,454 +0.08(+2.65%)
Mar 03, 2021 3.140 3.170 3.010 3.020 511,704 -0.08(-2.58%)
Mar 02, 2021 3.260 3.300 3.080 3.100 486,399 -0.14(-4.32%)
Mar 01, 2021 3.300 3.340 3.220 3.240 751,781 -0.02(-0.61%)
Feb 26, 2021 3.210 3.260 3.020 3.260 1,183,462 +0.01(+0.31%)
Feb 25, 2021 3.340 3.470 3.230 3.250 1,514,016 -0.07(-2.11%)
Feb 24, 2021 3.240 3.350 3.170 3.320 1,004,684 +0.13(+4.08%)
Feb 23, 2021 3.220 3.270 3.060 3.190 778,589 -0.02(-0.62%)
Feb 22, 2021 3.140 3.310 3.130 3.210 571,345 +0.06(+1.90%)
Feb 19, 2021 3.120 3.180 3.060 3.150 323,964 -0.01(-0.32%)
Feb 18, 2021 3.100 3.200 2.990 3.160 1,271,551 +0.08(+2.60%)
Feb 17, 2021 3.080 3.110 2.970 3.080 713,303 +0.00(+0.00%)
Feb 16, 2021 3.110 3.200 3.050 3.080 643,706 +0.02(+0.65%)
Feb 12, 2021 3.060 3.060 3.060 0 +0.04(+1.32%)
Feb 11, 2021 3.070 3.070 2.930 3.020 448,885 -0.04(-1.31%)
Feb 10, 2021 2.990 3.100 2.980 3.060 934,581 +0.07(+2.34%)
Feb 09, 2021 3.010 3.050 2.840 2.990 329,773 -0.02(-0.66%)
Feb 08, 2021 3.040 3.070 2.990 3.010 297,149 +0.00(+0.00%)
Feb 05, 2021 3.010 3.100 2.980 3.010 1,531,512 +0.04(+1.35%)
Feb 04, 2021 2.950 3.030 2.900 2.970 911,384 +0.04(+1.37%)
Feb 03, 2021 2.740 2.960 2.740 2.930 1,266,837 +0.22(+8.12%)
Feb 02, 2021 2.800 2.830 2.700 2.710 976,763 -0.02(-0.73%)
Feb 01, 2021 2.610 2.770 2.590 2.730 367,194 +0.16(+6.23%)
Jan 29, 2021 2.710 2.780 2.550 2.570 493,395 -0.15(-5.51%)
Jan 28, 2021 2.660 2.800 2.660 2.720 388,003 +0.08(+3.03%)
Jan 27, 2021 2.610 2.760 2.600 2.640 461,390 +0.01(+0.38%)
Jan 26, 2021 2.750 2.750 2.610 2.630 779,920 -0.05(-1.87%)
Jan 25, 2021 2.710 2.780 2.670 2.680 728,519 -0.09(-3.25%)
Jan 22, 2021 2.670 2.780 2.650 2.770 679,494 +0.01(+0.36%)
Jan 21, 2021 2.800 2.960 2.740 2.760 813,651 -0.06(-2.13%)
Jan 20, 2021 2.790 2.830 2.750 2.820 904,899 +0.04(+1.44%)
Jan 19, 2021 2.630 2.860 2.630 2.780 753,992 +0.21(+8.17%)
Jan 18, 2021 2.720 2.740 2.570 2.570 542,945 -0.15(-5.51%)
Jan 15, 2021 2.790 2.850 2.720 2.720 443,916 -0.07(-2.51%)
Jan 14, 2021 2.760 2.850 2.760 2.790 1,226,481 +0.02(+0.72%)
Jan 13, 2021 2.880 2.910 2.760 2.770 463,486 -0.10(-3.48%)
Jan 12, 2021 2.930 3.000 2.820 2.870 1,103,763 -0.04(-1.37%)
Jan 11, 2021 2.950 2.950 2.820 2.910 290,100 -0.05(-1.69%)
Jan 08, 2021 3.100 3.110 2.900 2.960 500,702 -0.10(-3.27%)
Jan 07, 2021 2.900 3.080 2.900 3.060 1,273,669 +0.20(+6.99%)
Jan 06, 2021 2.820 2.990 2.730 2.860 758,507 +0.06(+2.14%)
Jan 05, 2021 2.430 2.840 2.430 2.800 1,011,114 +0.38(+15.70%)
Jan 04, 2021 2.460 2.490 2.400 2.420 282,165 -0.04(-1.63%)
Dec 31, 2020 2.460 2.460 2.460 0 +0.01(+0.41%)
Dec 30, 2020 2.510 2.590 2.450 2.450 234,100 -0.07(-2.78%)
Dec 29, 2020 2.620 2.620 2.510 2.520 264,975 -0.04(-1.56%)
Dec 24, 2020 2.560 2.560 2.560 0 +0.03(+1.19%)
Dec 23, 2020 2.550 2.630 2.490 2.530 449,564 -0.02(-0.78%)
Dec 22, 2020 2.510 2.580 2.500 2.550 369,950 +0.04(+1.59%)
Dec 21, 2020 2.510 2.590 2.460 2.510 837,461 -0.26(-9.39%)
Dec 18, 2020 2.730 2.770 2.710 2.770 542,672 +0.02(+0.73%)
Dec 17, 2020 2.660 2.770 2.660 2.750 298,561 +0.06(+2.23%)
Dec 16, 2020 2.730 2.730 2.650 2.690 429,934 -0.03(-1.10%)
Dec 15, 2020 2.750 2.760 2.650 2.720 455,673 -0.02(-0.73%)
Dec 14, 2020 2.820 2.860 2.730 2.740 1,002,957 -0.04(-1.44%)
Dec 11, 2020 2.800 2.820 2.760 2.780 632,356 +0.00(+0.00%)
Dec 10, 2020 2.820 2.890 2.760 2.780 678,470 -0.05(-1.77%)
Dec 09, 2020 2.750 2.930 2.730 2.830 1,915,728 +0.10(+3.66%)
Dec 08, 2020 2.650 2.750 2.640 2.730 520,419 +0.05(+1.87%)
Dec 07, 2020 2.740 2.750 2.650 2.680 1,027,060 -0.07(-2.55%)
Dec 04, 2020 2.470 2.760 2.460 2.750 2,447,658 +0.34(+14.11%)
Dec 03, 2020 2.400 2.490 2.370 2.410 407,043 +0.00(+0.00%)
Dec 02, 2020 2.280 2.470 2.280 2.410 744,312 +0.12(+5.24%)
Dec 01, 2020 2.210 2.310 2.210 2.290 1,352,278 +0.12(+5.53%)
Nov 30, 2020 2.310 2.310 2.150 2.170 2,062,897 -0.11(-4.82%)
Nov 27, 2020 2.300 2.380 2.280 2.280 1,218,690 -0.04(-1.72%)
Nov 26, 2020 2.290 2.350 2.260 2.320 965,630 +0.03(+1.31%)
Nov 25, 2020 2.400 2.440 2.290 2.290 1,458,318 -0.15(-6.15%)
Nov 24, 2020 2.270 2.450 2.260 2.440 1,748,673 +0.28(+12.96%)
Nov 23, 2020 1.950 2.250 1.940 2.160 1,465,539 +0.22(+11.34%)
Nov 20, 2020 1.950 1.990 1.930 1.940 476,341 -0.01(-0.51%)
Nov 19, 2020 1.900 1.980 1.900 1.950 698,491 +0.01(+0.52%)
Nov 18, 2020 1.850 1.970 1.840 1.940 2,774,867 +0.13(+7.18%)
Nov 17, 2020 1.660 1.830 1.660 1.810 1,126,217 +0.14(+8.38%)
Nov 16, 2020 1.680 1.700 1.650 1.670 515,322 +0.04(+2.45%)
Nov 13, 2020 1.630 1.650 1.620 1.630 256,035 +0.00(+0.00%)
Nov 12, 2020 1.680 1.680 1.600 1.630 928,646 -0.05(-2.98%)
Nov 11, 2020 1.700 1.740 1.680 1.680 1,639,222 -0.01(-0.59%)
Nov 10, 2020 1.690 1.750 1.680 1.690 879,239 -0.03(-1.74%)
Nov 09, 2020 1.610 1.750 1.600 1.720 1,330,486 +0.18(+11.69%)
Nov 06, 2020 1.520 1.560 1.520 1.540 231,217 -0.02(-1.28%)
Nov 05, 2020 1.530 1.580 1.530 1.560 1,100,279 +0.05(+3.31%)
Nov 04, 2020 1.540 1.560 1.500 1.510 684,601 -0.04(-2.58%)
Nov 03, 2020 1.490 1.570 1.490 1.550 664,715 +0.07(+4.73%)
Nov 02, 2020 1.460 1.520 1.430 1.480 488,263 -0.01(-0.67%)
Oct 30, 2020 1.420 1.530 1.380 1.490 1,076,332 +0.07(+4.93%)
Oct 29, 2020 1.370 1.430 1.290 1.420 643,289 +0.03(+2.16%)
Oct 28, 2020 1.360 1.390 1.310 1.390 376,983 -0.02(-1.42%)
Oct 27, 2020 1.440 1.440 1.380 1.410 209,164 +0.00(+0.00%)
Oct 26, 2020 1.450 1.450 1.380 1.410 442,263 -0.05(-3.42%)
Oct 23, 2020 1.450 1.470 1.430 1.460 187,252 +0.00(+0.00%)
Oct 22, 2020 1.390 1.470 1.380 1.460 293,866 +0.06(+4.29%)
Oct 21, 2020 1.430 1.430 1.380 1.400 333,970 -0.01(-0.71%)
Oct 20, 2020 1.410 1.430 1.390 1.410 174,407 +0.01(+0.71%)
Oct 19, 2020 1.360 1.430 1.350 1.400 303,414 +0.05(+3.70%)
Oct 16, 2020 1.400 1.430 1.340 1.350 399,207 -0.05(-3.57%)
Oct 15, 2020 1.410 1.420 1.390 1.400 228,064 -0.03(-2.10%)
Oct 14, 2020 1.500 1.500 1.400 1.430 320,786 -0.07(-4.67%)
Oct 13, 2020 1.440 1.500 1.430 1.500 444,989 +0.02(+1.35%)
Oct 09, 2020 1.480 1.480 1.480 0 +0.03(+2.07%)
Oct 08, 2020 1.380 1.470 1.360 1.450 395,343 +0.10(+7.41%)
Oct 07, 2020 1.330 1.370 1.300 1.350 438,328 +0.03(+2.27%)
Oct 06, 2020 1.360 1.400 1.290 1.320 442,522 -0.04(-2.94%)
Oct 05, 2020 1.350 1.390 1.330 1.360 631,408 +0.04(+3.03%)
Oct 02, 2020 1.320 1.360 1.290 1.320 280,813 -0.04(-2.94%)
Oct 01, 2020 1.340 1.390 1.340 1.360 842,777 -0.01(-0.73%)
Sep 30, 2020 1.430 1.450 1.360 1.370 497,679 -0.07(-4.86%)
Sep 29, 2020 1.430 1.450 1.400 1.440 229,263 +0.00(+0.00%)
Sep 28, 2020 1.420 1.450 1.370 1.440 544,829 +0.06(+4.35%)
Sep 25, 2020 1.330 1.390 1.330 1.380 582,929 +0.05(+3.76%)
Sep 24, 2020 1.250 1.360 1.240 1.330 842,445 +0.07(+5.56%)
Sep 23, 2020 1.320 1.320 1.240 1.260 694,560 -0.04(-3.08%)
Sep 22, 2020 1.350 1.410 1.300 1.300 1,175,566 -0.05(-3.70%)
Sep 21, 2020 1.400 1.410 1.320 1.350 445,618 -0.09(-6.25%)
Sep 18, 2020 1.380 1.480 1.360 1.440 6,249,807 +0.06(+4.35%)
Sep 17, 2020 1.420 1.420 1.350 1.380 768,058 -0.03(-2.13%)
Sep 16, 2020 1.440 1.450 1.390 1.410 325,225 +0.01(+0.71%)
Sep 15, 2020 1.340 1.430 1.330 1.400 619,291 +0.06(+4.48%)
Sep 14, 2020 1.330 1.380 1.300 1.340 222,260 +0.02(+1.52%)
Sep 11, 2020 1.240 1.340 1.210 1.320 812,707 +0.05(+3.94%)
Sep 10, 2020 1.310 1.310 1.270 1.270 321,389 -0.04(-3.05%)
Sep 09, 2020 1.320 1.340 1.290 1.310 391,899 +0.00(+0.00%)
Sep 08, 2020 1.320 1.360 1.270 1.310 1,037,045 -0.05(-3.68%)
Sep 04, 2020 1.360 1.360 1.360 0 -0.05(-3.55%)
Sep 03, 2020 1.430 1.480 1.370 1.410 711,348 -0.02(-1.40%)
Sep 02, 2020 1.520 1.520 1.430 1.430 1,240,361 -0.10(-6.54%)
Sep 01, 2020 1.510 1.560 1.460 1.530 697,370 +0.02(+1.32%)
Aug 31, 2020 1.600 1.610 1.510 1.510 984,486 -0.10(-6.21%)
Aug 28, 2020 1.550 1.620 1.510 1.610 783,402 +0.05(+3.21%)
Aug 27, 2020 1.550 1.560 1.500 1.560 795,935 +0.01(+0.65%)
Aug 26, 2020 1.570 1.570 1.520 1.550 529,017 -0.01(-0.64%)
Aug 25, 2020 1.620 1.620 1.550 1.560 661,523 -0.05(-3.11%)
Aug 24, 2020 1.610 1.650 1.560 1.610 593,212 +0.04(+2.55%)
Aug 21, 2020 1.650 1.670 1.560 1.570 1,350,612 -0.10(-5.99%)
Aug 20, 2020 1.730 1.730 1.660 1.670 381,972 -0.07(-4.02%)
Aug 19, 2020 1.810 1.810 1.710 1.740 587,115 -0.08(-4.40%)
Aug 18, 2020 1.860 1.880 1.800 1.820 535,470 -0.05(-2.67%)
Aug 17, 2020 1.880 1.910 1.800 1.870 996,481 -0.03(-1.58%)
Aug 14, 2020 1.720 1.930 1.720 1.900 1,609,346 +0.17(+9.83%)
Aug 13, 2020 1.690 1.740 1.660 1.730 578,346 +0.04(+2.37%)
Aug 12, 2020 1.640 1.710 1.620 1.690 792,033 +0.06(+3.68%)
Aug 11, 2020 1.700 1.750 1.610 1.630 1,056,567 +0.00(+0.00%)
Aug 10, 2020 1.580 1.640 1.540 1.630 1,098,195 +0.07(+4.49%)
Aug 07, 2020 1.600 1.620 1.530 1.560 1,141,929 -0.05(-3.11%)
Aug 06, 2020 1.640 1.660 1.570 1.610 1,383,159 -0.04(-2.42%)
Aug 05, 2020 1.690 1.700 1.630 1.650 2,006,569 +0.00(+0.00%)
Aug 04, 2020 1.650 1.660 1.630 1.650 711,656 +0.00(+0.00%)
Jul 31, 2020 1.650 1.650 1.650 0 -0.09(-5.17%)
Jul 30, 2020 1.740 1.770 1.710 1.740 226,881 -0.04(-2.25%)
Jul 29, 2020 1.640 1.810 1.640 1.780 1,016,103 +0.13(+7.88%)
Jul 28, 2020 1.690 1.700 1.640 1.650 329,444 -0.06(-3.51%)
Jul 27, 2020 1.700 1.720 1.670 1.710 347,910 +0.00(+0.00%)
Jul 24, 2020 1.720 1.730 1.690 1.710 337,127 -0.02(-1.16%)
Jul 23, 2020 1.690 1.780 1.660 1.730 710,721 +0.04(+2.37%)
Jul 22, 2020 1.720 1.720 1.660 1.690 623,391 -0.05(-2.87%)
Jul 21, 2020 1.640 1.760 1.640 1.740 1,490,776 +0.12(+7.41%)
Jul 20, 2020 1.650 1.670 1.580 1.620 879,647 -0.02(-1.22%)
Jul 17, 2020 1.640 1.670 1.630 1.640 1,337,967 +0.02(+1.23%)
Jul 16, 2020 1.660 1.680 1.610 1.620 833,407 -0.06(-3.57%)
Jul 15, 2020 1.640 1.700 1.600 1.680 1,409,290 +0.08(+5.00%)
Jul 14, 2020 1.590 1.620 1.560 1.600 340,256 +0.01(+0.63%)
Jul 13, 2020 1.660 1.670 1.590 1.590 507,052 -0.06(-3.64%)
Jul 10, 2020 1.660 1.690 1.600 1.650 602,142 +0.00(+0.00%)
Jul 09, 2020 1.730 1.740 1.640 1.650 535,864 -0.07(-4.07%)
Jul 08, 2020 1.780 1.820 1.650 1.720 558,633 -0.06(-3.37%)
Jul 07, 2020 1.810 1.830 1.780 1.780 454,654 -0.07(-3.78%)
Jul 06, 2020 1.800 1.850 1.760 1.850 883,276 +0.10(+5.71%)
Jul 03, 2020 1.750 1.830 1.740 1.750 299,717 +0.01(+0.57%)
Jul 02, 2020 1.720 1.760 1.700 1.740 645,869 +0.07(+4.19%)
Jun 30, 2020 1.670 1.670 1.670 0 +0.05(+3.09%)
Jun 29, 2020 1.550 1.660 1.550 1.620 498,135 +0.04(+2.53%)
Jun 26, 2020 1.620 1.620 1.540 1.580 843,629 -0.04(-2.47%)
Jun 25, 2020 1.560 1.690 1.550 1.620 981,421 -0.02(-1.22%)
Jun 24, 2020 1.770 1.770 1.600 1.640 1,785,755 -0.16(-8.89%)
Jun 23, 2020 1.850 1.860 1.780 1.800 1,252,437 -0.02(-1.10%)
Jun 22, 2020 1.840 1.880 1.770 1.820 1,069,488 -0.05(-2.67%)
Jun 19, 2020 1.890 1.910 1.830 1.870 8,319,367 +0.05(+2.75%)
Jun 18, 2020 1.760 1.860 1.760 1.820 1,123,966 +0.00(+0.00%)
Jun 17, 2020 1.840 1.840 1.760 1.820 1,654,814 -0.01(-0.55%)
Jun 16, 2020 1.920 1.940 1.760 1.830 2,453,730 +0.11(+6.40%)
Jun 15, 2020 1.560 1.740 1.520 1.720 1,840,431 +0.06(+3.61%)
Jun 12, 2020 1.660 1.810 1.560 1.660 2,799,970 +0.19(+12.93%)
Jun 11, 2020 1.740 1.790 1.440 1.470 2,657,916 -0.50(-25.38%)
Jun 10, 2020 1.960 2.000 1.770 1.970 1,670,100 -0.07(-3.43%)
Jun 09, 2020 2.100 2.140 1.980 2.040 1,885,110 -0.21(-9.33%)
Jun 08, 2020 2.200 2.400 2.080 2.250 2,705,705 +0.29(+14.80%)
Jun 05, 2020 1.810 2.000 1.610 1.960 4,070,071 +0.36(+22.50%)
Jun 04, 2020 1.250 1.650 1.240 1.600 2,551,910 +0.35(+28.00%)
Jun 03, 2020 1.280 1.290 1.230 1.250 724,605 -0.01(-0.79%)
Jun 02, 2020 1.230 1.270 1.210 1.260 869,867 +0.06(+5.00%)
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.