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 (%)
Jul 29, 2011 9.010 9.010 8.840 8.940 162,447 -0.11(-1.22%)
Jul 28, 2011 9.000 9.260 9.000 9.050 233,428 -0.05(-0.55%)
Jul 27, 2011 9.200 9.250 9.100 9.100 46,128 -0.08(-0.87%)
Jul 26, 2011 9.500 9.520 9.150 9.180 65,623 -0.37(-3.87%)
Jul 25, 2011 9.610 9.660 9.500 9.550 31,055 -0.17(-1.75%)
Jul 22, 2011 9.740 9.720 9.670 9.720 30,825 -0.01(-0.10%)
Jul 21, 2011 9.770 9.800 9.730 9.730 39,750 -0.07(-0.71%)
Jul 20, 2011 9.620 9.900 9.620 9.800 196,628 +0.06(+0.62%)
Jul 19, 2011 9.600 9.990 9.590 9.740 70,244 +0.21(+2.20%)
Jul 18, 2011 9.520 9.600 9.400 9.530 80,837 -0.02(-0.21%)
Jul 15, 2011 9.400 9.680 9.400 9.550 144,501 +0.26(+2.80%)
Jul 14, 2011 9.440 9.440 9.270 9.290 14,343 -0.02(-0.21%)
Jul 13, 2011 9.220 9.500 9.220 9.310 58,064 +0.13(+1.42%)
Jul 12, 2011 9.500 9.500 9.000 9.180 163,339 -0.42(-4.37%)
Jul 11, 2011 9.810 9.870 9.550 9.600 28,315 -0.27(-2.74%)
Jul 08, 2011 9.880 9.900 9.830 9.870 105,093 -0.12(-1.20%)
Jul 07, 2011 9.850 9.990 9.790 9.990 76,675 +0.20(+2.04%)
Jul 06, 2011 9.700 9.940 9.610 9.790 81,800 +0.11(+1.14%)
Jul 05, 2011 9.650 9.700 9.580 9.680 73,887 +0.15(+1.57%)
Jul 04, 2011 9.470 9.620 9.470 9.530 139,282 -0.05(-0.52%)
Jun 30, 2011 9.610 9.720 9.520 9.580 270,558 -0.16(-1.64%)
Jun 29, 2011 10.00 10.00 9.660 9.740 140,085 -0.06(-0.61%)
Jun 28, 2011 9.560 9.850 9.560 9.800 191,666 +0.16(+1.66%)
Jun 27, 2011 9.590 9.690 9.520 9.640 192,913 +0.24(+2.55%)
Jun 24, 2011 9.490 9.570 9.360 9.400 72,076 -0.12(-1.26%)
Jun 23, 2011 9.710 9.710 9.240 9.520 394,158 -0.28(-2.86%)
Jun 22, 2011 9.650 10.10 9.580 9.800 479,451 +0.15(+1.55%)
Jun 21, 2011 9.420 9.660 9.400 9.650 214,321 +0.28(+2.99%)
Jun 20, 2011 9.180 9.370 9.170 9.370 297,708 +0.24(+2.63%)
Jun 17, 2011 9.170 9.170 9.000 9.130 233,777 +0.06(+0.66%)
Jun 16, 2011 9.050 9.090 9.000 9.070 177,616 +0.09(+1.00%)
Jun 15, 2011 9.250 9.250 8.900 8.980 99,623 -0.21(-2.29%)
Jun 14, 2011 9.160 9.250 9.000 9.190 838,432 +0.20(+2.22%)
Jun 13, 2011 9.220 9.220 8.950 8.990 307,058 +0.09(+1.01%)
Jun 10, 2011 8.980 8.980 8.640 8.900 193,967 +0.10(+1.14%)
Jun 09, 2011 8.680 9.190 8.500 8.800 394,035 +0.35(+4.14%)
Jun 08, 2011 8.810 8.930 8.420 8.450 171,865 -0.50(-5.59%)
Jun 07, 2011 8.850 9.560 8.850 8.950 745,534 +0.15(+1.70%)
Jun 06, 2011 8.830 9.050 8.630 8.800 187,614 +0.10(+1.15%)
Jun 03, 2011 8.600 8.750 8.450 8.700 436,575 -0.14(-1.58%)
May 24, 2011 8.730 8.840 8.430 8.840 327,076 +0.44(+5.24%)
May 20, 2011 7.970 8.670 7.960 8.400 664,950 +0.43(+5.40%)
May 19, 2011 7.530 7.970 7.500 7.970 656,210 +0.44(+5.84%)
May 18, 2011 7.460 7.530 7.400 7.530 476,700 +0.09(+1.21%)
May 17, 2011 7.600 7.610 7.260 7.440 27,776 -0.16(-2.11%)
May 16, 2011 7.650 7.810 7.600 7.600 86,919 +0.01(+0.13%)
May 13, 2011 7.370 7.630 7.350 7.590 230,361 +0.32(+4.40%)
May 12, 2011 7.250 7.470 7.250 7.270 51,825 +0.04(+0.55%)
May 11, 2011 7.300 7.300 7.140 7.230 97,077 +0.05(+0.70%)
May 10, 2011 7.170 7.470 7.110 7.180 185,583 +0.06(+0.84%)
May 09, 2011 7.330 7.390 7.120 7.120 165,020 -0.15(-2.06%)
May 06, 2011 7.090 7.390 7.060 7.270 133,900 +0.21(+2.97%)
May 05, 2011 7.050 7.100 7.020 7.060 81,245 -0.07(-0.98%)
May 04, 2011 7.140 7.220 7.060 7.130 39,095 -0.04(-0.56%)
May 03, 2011 7.400 7.400 7.140 7.170 183,117 -0.20(-2.71%)
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.