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: 11:25 AM 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, 2012 8.240 8.400 8.170 8.400 395,474 +0.14(+1.69%)
May 30, 2012 8.250 8.330 8.200 8.260 87,779 -0.10(-1.20%)
May 29, 2012 8.340 8.390 8.330 8.360 124,306 +0.09(+1.09%)
May 28, 2012 8.350 8.370 8.250 8.270 60,621 -0.11(-1.31%)
May 25, 2012 8.040 8.400 8.020 8.380 173,015 +0.31(+3.84%)
May 24, 2012 8.000 8.100 7.900 8.070 61,744 +0.01(+0.12%)
May 23, 2012 8.000 8.060 7.840 8.060 52,639 +0.03(+0.37%)
May 22, 2012 7.730 8.100 7.700 8.030 140,245 +0.40(+5.24%)
May 18, 2012 7.630 7.630 7.630 0 -0.04(-0.52%)
May 17, 2012 7.650 7.670 7.530 7.670 61,270 +0.13(+1.72%)
May 16, 2012 7.500 7.540 7.450 7.540 85,298 +0.05(+0.67%)
May 15, 2012 7.480 7.490 7.460 7.490 123,354 +0.03(+0.40%)
May 14, 2012 7.620 7.620 7.410 7.460 146,801 -0.16(-2.10%)
May 11, 2012 7.470 7.650 7.450 7.620 110,291 +0.20(+2.70%)
May 10, 2012 7.300 7.590 7.300 7.420 80,890 +0.17(+2.34%)
May 09, 2012 7.150 7.290 7.000 7.250 103,712 +0.10(+1.40%)
May 08, 2012 7.010 7.250 7.000 7.150 387,001 +0.00(+0.00%)
May 07, 2012 7.350 7.350 7.120 7.150 192,509 -0.20(-2.72%)
May 04, 2012 7.610 7.640 7.350 7.350 41,666 -0.36(-4.67%)
May 03, 2012 7.900 7.900 7.640 7.710 111,284 -0.22(-2.77%)
May 02, 2012 7.860 7.930 7.750 7.930 28,042 +0.04(+0.51%)
May 01, 2012 7.710 8.080 7.650 7.890 203,148 +0.15(+1.94%)
Apr 30, 2012 7.800 7.850 7.560 7.740 77,906 -0.06(-0.77%)
Apr 27, 2012 7.740 7.870 7.730 7.800 316,024 +0.00(+0.00%)
Apr 26, 2012 7.700 7.860 7.700 7.800 130,110 +0.13(+1.69%)
Apr 25, 2012 7.580 7.730 7.550 7.670 58,573 +0.09(+1.19%)
Apr 24, 2012 7.550 7.710 7.550 7.580 80,526 -0.02(-0.26%)
Apr 23, 2012 7.650 7.650 7.460 7.600 129,666 -0.06(-0.78%)
Apr 20, 2012 7.680 7.680 7.600 7.660 50,728 +0.06(+0.79%)
Apr 19, 2012 7.590 7.730 7.540 7.600 124,445 +0.00(+0.00%)
Apr 18, 2012 7.780 7.780 7.550 7.600 473,704 -0.12(-1.55%)
Apr 17, 2012 7.860 7.900 7.690 7.720 174,626 -0.15(-1.91%)
Apr 16, 2012 7.450 7.940 7.450 7.870 363,876 +0.50(+6.78%)
Apr 13, 2012 7.410 7.430 7.230 7.370 535,797 -0.08(-1.07%)
Apr 12, 2012 7.450 7.660 7.310 7.450 122,343 +0.04(+0.54%)
Apr 11, 2012 6.970 7.430 6.900 7.410 2,086,011 +0.46(+6.62%)
Apr 10, 2012 7.400 7.400 6.940 6.950 1,455,647 -0.42(-5.70%)
Apr 09, 2012 7.600 7.630 7.340 7.370 460,105 -0.23(-3.03%)
Apr 05, 2012 7.720 7.720 7.540 7.600 77,265 -0.12(-1.55%)
Apr 04, 2012 7.910 7.910 7.510 7.720 524,558 -0.20(-2.53%)
Apr 03, 2012 7.810 7.970 7.800 7.920 112,960 +0.01(+0.13%)
Apr 02, 2012 7.810 8.090 7.810 7.910 399,335 +0.04(+0.51%)
Mar 30, 2012 7.640 7.870 7.590 7.870 793,667 +0.33(+4.38%)
Mar 29, 2012 7.770 7.770 7.400 7.540 312,718 -0.24(-3.08%)
Mar 28, 2012 8.100 8.100 7.760 7.780 58,346 -0.32(-3.95%)
Mar 27, 2012 8.100 8.260 8.100 8.100 144,056 -0.05(-0.61%)
Mar 26, 2012 8.150 8.150 8.020 8.150 60,119 +0.18(+2.26%)
Mar 23, 2012 8.010 8.130 7.880 7.970 113,522 -0.04(-0.50%)
Mar 22, 2012 8.250 8.250 7.910 8.010 103,616 -0.26(-3.14%)
Mar 21, 2012 8.320 8.320 8.090 8.270 97,578 +0.02(+0.24%)
Mar 20, 2012 8.180 8.350 8.130 8.250 162,381 +0.06(+0.73%)
Mar 19, 2012 8.150 8.340 8.140 8.190 227,828 -0.01(-0.12%)
Mar 16, 2012 8.220 8.360 8.160 8.200 346,505 +0.00(+0.00%)
Mar 15, 2012 8.200 8.220 8.150 8.200 358,709 +0.05(+0.61%)
Mar 14, 2012 8.370 8.550 7.950 8.150 400,816 -0.22(-2.63%)
Mar 13, 2012 8.290 8.560 8.290 8.370 547,604 +0.18(+2.20%)
Mar 12, 2012 8.620 8.630 8.040 8.190 1,367,719 -0.53(-6.08%)
Mar 09, 2012 8.600 8.790 8.490 8.720 1,103,299 +0.15(+1.75%)
Mar 08, 2012 8.510 8.580 8.290 8.570 663,735 +0.09(+1.06%)
Mar 07, 2012 8.750 8.750 8.450 8.480 461,642 -0.22(-2.53%)
Mar 06, 2012 9.300 9.300 8.540 8.700 882,975 -0.67(-7.15%)
Mar 05, 2012 9.550 9.550 9.250 9.370 100,058 -0.08(-0.85%)
Mar 02, 2012 9.500 9.680 9.370 9.450 253,476 -0.06(-0.63%)
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.