Skip to main content
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 30, 2010 3.700 3.750 3.700 3.750 34,946 +0.05(+1.35%)
Jul 29, 2010 3.520 3.700 3.520 3.700 64,100 +0.00(+0.00%)
Jul 28, 2010 3.700 3.700 3.700 0 +0.00(+0.00%)
Jul 27, 2010 3.700 3.700 3.650 3.700 16,400 +0.00(+0.00%)
Jul 26, 2010 3.700 3.700 3.700 3.700 31,200 +0.00(+0.00%)
Jul 23, 2010 3.600 3.700 3.600 3.700 112,516 +0.10(+2.78%)
Jul 22, 2010 3.500 3.600 3.360 3.600 126,271 +0.10(+2.86%)
Jul 21, 2010 3.500 3.600 3.500 3.500 225,600 +0.00(+0.00%)
Jul 20, 2010 3.490 3.500 3.400 3.500 72,517 +0.07(+2.04%)
Jul 19, 2010 3.500 3.500 3.430 3.430 1,600 -0.07(-2.00%)
Jul 16, 2010 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Jul 15, 2010 3.500 3.500 3.400 3.500 12,717 +0.00(+0.00%)
Jul 14, 2010 3.460 3.540 3.350 3.500 13,063 -0.10(-2.78%)
Jul 13, 2010 3.500 3.650 3.500 3.600 225,800 -0.03(-0.83%)
Jul 12, 2010 3.500 3.630 3.500 3.630 16,100 -0.01(-0.27%)
Jul 09, 2010 3.640 3.640 3.640 3.640 550 +0.08(+2.25%)
Jul 08, 2010 3.750 3.750 3.550 3.560 14,223 +0.06(+1.71%)
Jul 07, 2010 3.510 3.650 3.500 3.500 131,000 +0.00(+0.00%)
Jul 06, 2010 3.560 3.650 3.500 3.500 103,730 -0.10(-2.78%)
Jul 02, 2010 3.600 3.690 3.350 3.600 177,500 +0.00(+0.00%)
Jun 30, 2010 3.600 3.650 3.310 3.600 107,405 +0.00(+0.00%)
Jun 29, 2010 3.500 3.650 3.420 3.600 53,385 -0.05(-1.37%)
Jun 25, 2010 3.650 3.650 3.650 3.650 3,775 +0.00(+0.00%)
Jun 24, 2010 3.600 3.650 3.600 3.650 28,300 +0.10(+2.82%)
Jun 23, 2010 3.630 3.690 3.500 3.550 25,025 -0.05(-1.39%)
Jun 22, 2010 3.730 3.750 3.600 3.600 21,300 -0.15(-4.00%)
Jun 21, 2010 3.750 3.790 3.750 3.750 302,300 +0.02(+0.54%)
Jun 18, 2010 3.710 3.800 3.710 3.730 46,500 -0.07(-1.84%)
Jun 17, 2010 3.840 3.840 3.800 3.800 784 -0.07(-1.81%)
Jun 16, 2010 3.840 3.900 3.700 3.870 377,225 +0.02(+0.52%)
Jun 15, 2010 3.760 3.850 3.650 3.850 729,660 +0.03(+0.79%)
Jun 14, 2010 3.790 3.850 3.790 3.820 55,185 +0.07(+1.87%)
Jun 11, 2010 3.600 3.780 3.550 3.750 461,450 +0.13(+3.59%)
Jun 10, 2010 3.650 3.650 3.550 3.620 84,700 +0.02(+0.56%)
Jun 09, 2010 3.500 3.650 3.400 3.600 163,307 +0.03(+0.84%)
Jun 08, 2010 3.560 3.570 3.430 3.570 85,645 -0.01(-0.28%)
Jun 07, 2010 3.580 3.590 3.510 3.580 14,645 +0.03(+0.85%)
Jun 04, 2010 3.550 3.620 3.420 3.550 229,890 -0.07(-1.93%)
Jun 03, 2010 3.640 3.640 3.500 3.620 20,950 +0.03(+0.84%)
Jun 02, 2010 3.680 3.680 3.500 3.590 40,810 -0.10(-2.71%)
Jun 01, 2010 3.600 3.730 3.600 3.690 172,760 -0.04(-1.07%)
May 31, 2010 3.710 3.730 3.700 3.730 30,990 +0.02(+0.54%)
May 28, 2010 3.730 3.800 3.700 3.710 30,076 -0.09(-2.37%)
May 27, 2010 3.800 3.800 3.800 3.800 7,750 +0.05(+1.33%)
May 26, 2010 3.700 3.750 3.690 3.750 82,460 +0.15(+4.17%)
May 25, 2010 3.600 3.740 3.500 3.600 226,052 +0.00(+0.00%)
May 21, 2010 3.540 3.600 3.500 3.600 55,595 +0.02(+0.56%)
May 20, 2010 3.600 3.600 3.300 3.580 162,050 -0.17(-4.53%)
May 19, 2010 3.780 3.850 3.460 3.750 340,394 -0.10(-2.60%)
May 18, 2010 3.850 3.850 3.650 3.850 70,707 +0.00(+0.00%)
May 17, 2010 3.890 3.890 3.500 3.850 91,895 -0.05(-1.28%)
May 14, 2010 3.950 3.950 3.770 3.900 360,856 -0.05(-1.27%)
May 13, 2010 3.950 3.950 3.930 3.950 12,856 +0.04(+1.02%)
May 12, 2010 3.940 3.950 3.910 3.910 20,075 +0.06(+1.56%)
May 11, 2010 3.880 3.900 3.850 3.850 43,105 +0.02(+0.52%)
May 10, 2010 3.940 3.900 3.800 3.830 248,450 +0.13(+3.51%)
May 07, 2010 3.730 3.950 3.700 3.700 761,371 -0.10(-2.63%)
May 06, 2010 3.850 3.850 3.710 3.800 42,105 -0.05(-1.30%)
May 05, 2010 3.960 3.900 3.810 3.850 166,875 +0.00(+0.00%)
May 04, 2010 3.850 3.950 3.700 3.850 141,740 +0.00(+0.00%)
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.