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

Secure Energy Svcs (TSX: SES )

11.30 -0.10 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2012 8.350 8.400 8.300 8.380 152,663 +0.07(+0.84%)
Jul 30, 2012 8.400 8.400 8.300 8.310 67,959 -0.09(-1.07%)
Jul 27, 2012 8.500 8.550 8.300 8.400 396,432 -0.06(-0.71%)
Jul 26, 2012 8.380 8.460 8.300 8.460 70,757 +0.20(+2.42%)
Jul 25, 2012 8.220 8.310 7.900 8.260 1,007,087 +0.03(+0.36%)
Jul 24, 2012 8.190 8.440 8.190 8.230 109,489 +0.01(+0.12%)
Jul 23, 2012 8.050 8.280 8.010 8.220 45,576 +0.07(+0.86%)
Jul 20, 2012 8.190 8.190 8.040 8.150 42,492 -0.03(-0.37%)
Jul 19, 2012 7.800 8.180 7.800 8.180 124,175 +0.51(+6.65%)
Jul 18, 2012 7.660 7.770 7.650 7.670 117,337 +0.01(+0.13%)
Jul 17, 2012 7.780 7.780 7.650 7.660 206,444 +0.01(+0.13%)
Jul 16, 2012 7.820 7.820 7.630 7.650 76,987 -0.21(-2.67%)
Jul 13, 2012 7.980 8.100 7.830 7.860 18,452 -0.03(-0.38%)
Jul 12, 2012 7.930 7.940 7.830 7.890 14,870 -0.02(-0.25%)
Jul 11, 2012 7.800 8.030 7.790 7.910 112,689 +0.13(+1.67%)
Jul 10, 2012 7.510 7.840 7.510 7.780 20,780 +0.03(+0.39%)
Jul 09, 2012 7.880 7.880 7.660 7.750 28,113 +0.00(+0.00%)
Jul 06, 2012 7.910 7.910 7.720 7.750 66,264 -0.34(-4.20%)
Jul 05, 2012 8.250 8.250 8.060 8.090 58,603 -0.13(-1.58%)
Jul 04, 2012 8.000 8.220 7.860 8.220 44,673 +0.24(+3.01%)
Jul 03, 2012 7.950 8.010 7.980 7.980 86,113 +0.31(+4.04%)
Jun 29, 2012 7.670 7.670 7.670 0 +0.52(+7.27%)
Jun 28, 2012 7.230 7.310 7.000 7.150 158,740 +0.05(+0.70%)
Jun 27, 2012 7.120 7.260 7.080 7.100 59,702 +0.01(+0.14%)
Jun 26, 2012 7.240 7.330 7.000 7.090 238,366 +0.00(+0.00%)
Jun 25, 2012 7.310 7.360 7.090 7.090 120,160 -0.23(-3.14%)
Jun 22, 2012 7.360 7.450 7.300 7.320 49,146 +0.03(+0.41%)
Jun 21, 2012 7.750 7.750 7.290 7.290 134,329 -0.43(-5.57%)
Jun 20, 2012 7.860 7.860 7.690 7.720 149,820 -0.18(-2.28%)
Jun 19, 2012 7.780 7.960 7.780 7.900 265,094 +0.16(+2.07%)
Jun 18, 2012 7.620 7.820 7.560 7.740 142,281 +0.04(+0.52%)
Jun 15, 2012 7.730 7.890 7.610 7.700 294,055 +0.05(+0.65%)
Jun 14, 2012 7.730 7.930 7.550 7.650 64,691 -0.11(-1.42%)
Jun 13, 2012 7.970 8.000 7.650 7.760 456,172 -0.23(-2.88%)
Jun 12, 2012 8.000 8.000 7.850 7.990 120,787 -0.09(-1.11%)
Jun 11, 2012 8.300 8.330 7.840 8.080 155,034 -0.26(-3.12%)
Jun 08, 2012 8.420 8.420 8.300 8.340 95,555 -0.15(-1.77%)
Jun 07, 2012 8.450 8.490 8.360 8.490 288,697 +0.07(+0.83%)
Jun 06, 2012 8.260 8.490 8.260 8.420 249,790 +0.19(+2.31%)
Jun 05, 2012 7.980 8.230 7.930 8.230 133,857 +0.25(+3.13%)
Jun 04, 2012 7.910 8.040 7.800 7.980 94,717 +0.01(+0.13%)
Jun 02, 2012 8.300 8.300 7.770 7.970 142,250 +0.00(+0.00%)
Jun 01, 2012 8.300 8.300 7.770 7.970 142,250 -0.43(-5.12%)
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%)
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.