SES

Secure Energy Services Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Secure Energy Services Inc SES Toronto Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 1.59 0.00 0.00 0.00 1.59 20:00:00
more quote information »

SES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.811.831.601.70537,825-0.22-12.15%
1 Month1.921.941.541.791,363,552-0.33-17.19%
3 Months0.912.400.891.521,429,1740.6874.73%
6 Months5.005.200.641.821,108,066-3.41-68.2%
1 Year7.197.250.642.73756,516-5.60-77.89%
3 Years8.639.820.645.30492,251-7.04-81.58%
5 Years11.9512.620.646.80492,362-10.36-86.69%

SES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 1.59 -0.06 -3.64% 1.66 1.67 1.59 507,052
Jul 10 2020 1.65 0.00 0.0% 1.66 1.69 1.60 602,144
Jul 09 2020 1.65 -0.07 -4.07% 1.73 1.74 1.64 535,865
Jul 08 2020 1.72 -0.06 -3.37% 1.78 1.82 1.65 558,634
Jul 07 2020 1.78 -0.07 -3.78% 1.81 1.83 1.78 454,655
Jul 06 2020 1.85 0.10 5.71% 1.80 1.85 1.76 883,277
Jul 03 2020 1.75 0.01 0.57% 1.75 1.83 1.74 299,718
Jul 02 2020 1.74 0.07 4.19% 1.72 1.76 1.70 645,870
Jun 30 2020 1.67 0.05 3.09% 1.65 1.73 1.59 581,019
Jun 29 2020 1.62 0.04 2.53% 1.55 1.66 1.55 498,136
Jun 26 2020 1.58 -0.04 -2.47% 1.62 1.62 1.54 843,629
Jun 25 2020 1.62 -0.02 -1.22% 1.56 1.69 1.55 981,422
Jun 24 2020 1.64 -0.16 -8.89% 1.77 1.77 1.60 1,785,755
Jun 23 2020 1.80 -0.02 -1.1% 1.85 1.86 1.78 1,252,437
Jun 22 2020 1.82 -0.05 -2.67% 1.84 1.88 1.77 1,069,489
Jun 19 2020 1.87 0.05 2.75% 1.89 1.91 1.83 8,319,367
Jun 18 2020 1.82 0.00 0.0% 1.76 1.86 1.76 1,123,967
Jun 17 2020 1.82 -0.01 -0.55% 1.84 1.84 1.76 1,654,814
Jun 16 2020 1.83 0.11 6.4% 1.92 1.94 1.76 2,453,731
Jun 15 2020 1.72 0.06 3.61% 1.56 1.74 1.52 1,840,431
See More Historical Prices »


Your Recent History
TSX
SES
Secure Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.