Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Secure Energy Svcs (TSX: SES )

11.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 4.000 4.000 3.760 3.880 58,183 -0.02(-0.51%)
Apr 29, 2010 3.950 4.050 3.900 3.900 53,515 -0.05(-1.27%)
Apr 28, 2010 4.050 4.090 3.950 3.950 36,752 +0.00(+0.00%)
Apr 27, 2010 4.000 4.050 3.950 3.950 575,905 -0.02(-0.50%)
Apr 26, 2010 4.000 4.100 3.700 3.970 429,537 -0.03(-0.75%)
Apr 23, 2010 3.750 4.150 3.740 4.000 538,472 +0.25(+6.67%)
Apr 22, 2010 3.680 3.750 3.660 3.750 80,712 +0.10(+2.74%)
Apr 21, 2010 3.500 3.700 3.470 3.650 1,143,265 +0.15(+4.29%)
Apr 20, 2010 3.500 3.550 3.450 3.500 1,348,227 +0.00(+0.00%)
Apr 19, 2010 3.500 3.500 3.450 3.500 1,348,255 +0.03(+0.86%)
Apr 16, 2010 3.480 3.500 3.450 3.470 1,110,483 +0.00(+0.00%)
Apr 15, 2010 3.480 3.500 3.460 3.470 1,151,500 -0.01(-0.29%)
Apr 14, 2010 3.400 3.480 3.380 3.480 69,437 +0.08(+2.35%)
Apr 13, 2010 3.500 3.500 3.350 3.400 45,136 +0.01(+0.29%)
Apr 12, 2010 3.400 3.450 3.390 3.390 118,260 -0.01(-0.29%)
Apr 09, 2010 3.250 3.400 3.250 3.400 511,155 +0.10(+3.03%)
Apr 08, 2010 3.300 3.300 3.200 3.300 206,521 -0.03(-0.90%)
Apr 07, 2010 3.350 3.350 3.300 3.330 400,772 -0.02(-0.60%)
Apr 06, 2010 3.290 3.350 3.210 3.350 487,815 +0.06(+1.82%)
Apr 05, 2010 3.250 3.290 3.120 3.290 633,580 +0.14(+4.44%)
Apr 01, 2010 3.150 3.150 3.150 0 -0.12(-3.67%)
Mar 31, 2010 3.150 3.270 3.150 3.270 869,427 +0.17(+5.48%)
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.