Secure Energy Services Historical Data - SES

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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 High Price Low Price Open Price Close Price Last Traded
  0.05 1.14% 4.45 4.45 4.40 4.41 4.40 10:15:14
more quote information »

SES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.164.484.114.32414,4360.296.97%
1 Month4.584.614.114.32444,487-0.13-2.84%
3 Months6.516.584.024.66469,507-2.06-31.64%
6 Months6.967.364.025.39362,999-2.51-36.06%
1 Year7.069.444.026.68378,672-2.61-36.97%
3 Years11.0012.044.027.96357,917-6.55-59.55%
5 Years14.3818.414.029.22433,675-9.93-69.05%

SES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 4.40 0.00 0.0% 4.39 4.44 4.36 126,306
Dec 06 2019 4.40 0.13 3.04% 4.30 4.48 4.29 905,571
Dec 05 2019 4.27 0.05 1.18% 4.24 4.33 4.21 456,251
Dec 04 2019 4.22 0.06 1.44% 4.17 4.26 4.17 458,253
Dec 03 2019 4.16 -0.03 -0.72% 4.16 4.18 4.11 125,800
Dec 03 2019 4.19 0.00 0.0% 4.19 4.19 4.19 0
Dec 02 2019 4.19 -0.06 -1.41% 4.26 4.30 4.18 300,582
Nov 29 2019 4.25 -0.04 -0.93% 4.26 4.28 4.21 1,289,603
Nov 28 2019 4.29 0.03 0.7% 4.26 4.31 4.23 116,239
Nov 28 2019 4.26 0.00 0.0% 4.26 4.26 4.26 0
Nov 27 2019 4.26 0.04 0.95% 4.27 4.28 4.16 375,423
Nov 26 2019 4.22 -0.21 -4.74% 4.43 4.45 4.22 479,434
Nov 25 2019 4.43 0.03 0.68% 4.40 4.43 4.26 309,884
Nov 22 2019 4.40 0.17 4.02% 4.24 4.42 4.23 583,720
Nov 21 2019 4.23 0.00 0.0% 4.25 4.31 4.21 754,206
Nov 20 2019 4.23 0.05 1.2% 4.19 4.35 4.19 270,493
Nov 19 2019 4.18 -0.04 -0.95% 4.21 4.23 4.13 205,142
Nov 18 2019 4.22 -0.17 -3.87% 4.37 4.39 4.20 263,324
Nov 15 2019 4.39 -0.11 -2.44% 4.49 4.54 4.37 797,035
Nov 14 2019 4.50 -0.01 -0.22% 4.52 4.57 4.45 194,160
Nov 13 2019 4.51 0.02 0.45% 4.42 4.58 4.42 272,674
Nov 12 2019 4.49 -0.13 -2.81% 4.58 4.61 4.46 605,645
Nov 11 2019 4.62 -0.06 -1.28% 4.66 4.67 4.55 831,599
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.