Indicators

Secure Energy Svcs (TSX: SES )

11.89 +0.34 (+2.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.15	16.50	16.13	16.25	179,400	+0.11(+0.68%)
Nov 28, 2013	16.15	16.17	16.06	16.14	58,252	-0.06(-0.37%)
Nov 27, 2013	16.10	16.29	16.08	16.20	164,696	-0.05(-0.31%)
Nov 26, 2013	16.23	16.35	16.20	16.25	249,079	+0.08(+0.49%)
Nov 25, 2013	16.23	16.30	16.07	16.17	488,577	-0.21(-1.28%)
Nov 22, 2013	16.24	16.44	16.17	16.38	323,586	+0.23(+1.42%)
Nov 21, 2013	16.12	16.41	15.79	16.15	1,344,223	+0.12(+0.75%)
Nov 20, 2013	15.76	16.13	15.76	16.03	339,980	+0.28(+1.78%)
Nov 19, 2013	15.51	15.85	15.48	15.75	256,482	+0.24(+1.55%)
Nov 18, 2013	15.50	15.70	15.39	15.51	444,969	-0.02(-0.13%)
Nov 15, 2013	15.30	15.58	15.28	15.53	460,686	+0.21(+1.37%)
Nov 14, 2013	15.31	15.43	15.25	15.32	267,273	+0.07(+0.46%)
Nov 12, 2013	15.75	15.75	15.00	15.25	961,646	-0.55(-3.48%)
Nov 11, 2013	15.60	15.82	15.57	15.80	285,550	+0.27(+1.74%)
Nov 08, 2013	14.05	15.59	14.05	15.53	1,154,174	+1.48(+10.53%)
Nov 07, 2013	14.33	14.34	13.87	14.05	140,911	-0.21(-1.47%)
Nov 06, 2013	14.45	14.52	14.25	14.26	112,898	-0.07(-0.49%)
Nov 05, 2013	14.58	14.58	14.25	14.33	95,869	-0.27(-1.85%)
Nov 04, 2013	14.40	14.63	14.39	14.60	220,115	+0.11(+0.76%)

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.