Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	13.62	13.69	13.56	13.63	188,418	-0.02(-0.15%)
Sep 26, 2013	13.56	13.65	13.52	13.65	221,177	+0.13(+0.96%)
Sep 25, 2013	13.75	13.75	13.49	13.52	187,493	-0.20(-1.46%)
Sep 24, 2013	13.63	13.75	13.58	13.72	143,421	+0.09(+0.66%)
Sep 23, 2013	13.59	13.65	13.54	13.63	111,356	+0.03(+0.22%)
Sep 20, 2013	13.84	13.86	13.45	13.60	1,898,576	-0.25(-1.81%)
Sep 19, 2013	13.99	14.00	13.82	13.85	501,165	-0.09(-0.65%)
Sep 18, 2013	13.80	13.99	13.70	13.94	598,761	+0.10(+0.72%)
Sep 17, 2013	13.88	13.92	13.75	13.84	325,829	+0.01(+0.07%)
Sep 16, 2013	13.67	13.89	13.63	13.83	221,239	+0.20(+1.47%)
Sep 13, 2013	13.61	13.82	13.59	13.63	54,420	+0.08(+0.59%)
Sep 12, 2013	13.39	13.66	13.31	13.55	349,902	+0.10(+0.74%)
Sep 11, 2013	13.80	13.85	13.44	13.45	364,029	-0.32(-2.32%)
Sep 10, 2013	13.74	13.91	13.58	13.77	128,157	-0.02(-0.15%)
Sep 09, 2013	13.91	13.91	13.55	13.79	474,885	-0.14(-1.01%)
Sep 06, 2013	13.47	14.00	13.35	13.93	411,735	+0.46(+3.41%)
Sep 05, 2013	13.16	13.50	13.16	13.47	209,655	+0.32(+2.43%)
Sep 04, 2013	13.11	13.24	12.87	13.15	608,463	-0.06(-0.45%)

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.