SSC Security Services Corporation (QX) (SECUF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0341 | 1.95875696479 | 1.7409 | 1.775 | 1.69 | 945 | 1.73006353 | CS |
| 4 | -0.075 | -4.05405405405 | 1.85 | 1.853 | 1.69 | 1808 | 1.7824438 | CS |
| 12 | -0.125 | -6.57894736842 | 1.9 | 1.99 | 1.69 | 3249 | 1.86100966 | CS |
| 26 | -0.015 | -0.837988826816 | 1.79 | 1.99 | 1.13 | 2249 | 1.84830685 | CS |
| 52 | -0.2369 | -11.7749391123 | 2.0119 | 2.012 | 0.846 | 2900 | 1.87927327 | CS |
| 156 | -0.5957 | -25.1275994432 | 2.3707 | 2.42 | 0.846 | 5205 | 2.03453173 | CS |
| 260 | -0.435 | -19.6832579186 | 2.21 | 2.5 | 0.846 | 5056 | 2.04470425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 1.775 | 0.04 | 2.60 | 1.775 | 1.775 | 1.775 | 900 |
| 1738276140 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1738189740 | 1.73 | -0 | -0.01 | 1.7405 | 1.7405 | 1.69 | 689 |
| 1738103220 | 1.7301 | 0 | 0.00 | 1.7301 | 1.7301 | 1.7301 | 0 |
| 1738016820 | 1.7301 | -0.06 | -3.62 | 1.7409 | 1.7409 | 1.7301 | 1200 |
| 1737757620 | 1.795 | 0 | 0.00 | 1.795 | 1.795 | 1.795 | 0 |
| 1737671220 | 1.795 | 0.01 | 0.76 | 1.795 | 1.795 | 1.795 | 2500 |
| 1737584640 | 1.7815 | 0 | 0.08 | 1.8 | 1.8 | 1.7501 | 627 |
| 1737498540 | 1.78 | 0.02 | 1.13 | 1.78 | 1.78 | 1.78 | 781 |
| 1737152880 | 1.7601 | -0 | -0.28 | 1.7601 | 1.7601 | 1.7601 | 400 |
| 1737066420 | 1.765 | -0.02 | -0.84 | 1.84 | 1.84 | 1.76 | 4163 |
| 1736979600 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1736893200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1736806800 | 1.78 | -0 | -0.11 | 1.78 | 1.78 | 1.78 | 300 |
| 1736547720 | 1.782 | 0 | 0.11 | 1.79 | 1.79 | 1.782 | 3326 |
| 1736375340 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1736288940 | 1.78 | -0.07 | -3.79 | 1.78 | 1.81 | 1.78 | 3500 |
| 1736202180 | 1.8501 | 0 | 0.00 | 1.8501 | 1.8501 | 1.8501 | 0 |
| 1735942980 | 1.8501 | 0.03 | 1.38 | 1.85 | 1.853 | 1.85 | 2400 |
| 1735856700 | 1.825 | -0.03 | -1.35 | 1.83 | 1.83 | 1.7601 | 4300 |
| 1735683600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1735597200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1735338000 | 1.85 | -0.01 | -0.48 | 1.85 | 1.85 | 1.85 | 110 |
| 1735251000 | 1.859 | 0 | 0.00 | 1.859 | 1.859 | 1.859 | 0 |
| 1735078200 | 1.859 | 0.02 | 1.03 | 1.859 | 1.859 | 1.859 | 500 |
| 1734992400 | 1.84 | 0.03 | 1.88 | 1.85 | 1.85 | 1.84 | 1107 |
| 1734733200 | 1.806 | 0 | 0.00 | 1.806 | 1.806 | 1.806 | 0 |
| 1734646800 | 1.806 | -0.02 | -1.31 | 1.79 | 1.86 | 1.79 | 14732 |
| 1734560760 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1734474360 | 1.83 | -0.05 | -2.66 | 1.83 | 1.83 | 1.83 | 200 |
| 1734388140 | 1.88 | -0.02 | -0.84 | 1.88 | 1.8835 | 1.88 | 6500 |
| 1734128940 | 1.896 | -0.01 | -0.73 | 1.896 | 1.896 | 1.896 | 1000 |
| 1734042480 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 8500 |
| 1733955900 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 333 |
| 1733869200 | 1.91 | -0.02 | -1.04 | 1.91 | 1.91 | 1.91 | 361 |
| 1733782800 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1733523600 | 1.93 | -0.04 | -2.03 | 1.99 | 1.99 | 1.93 | 12000 |
| 1733437500 | 1.97 | 0.08 | 4.23 | 1.96 | 1.97 | 1.96 | 2300 |
| 1733351100 | 1.8901 | 0 | 0.00 | 1.8901 | 1.8901 | 1.8901 | 0 |
| 1733264700 | 1.8901 | -0.05 | -2.57 | 1.8901 | 1.8901 | 1.8901 | 100 |
| 1733178300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732919100 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732746300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732659900 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732573500 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732314300 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1732227900 | 1.94 | 0.05 | 2.63 | 1.94 | 1.94 | 1.94 | 8000 |
| 1732141200 | 1.8903 | 0 | 0.00 | 1.8903 | 1.8903 | 1.8903 | 0 |
| 1732054800 | 1.8903 | 0 | 0.00 | 1.8903 | 1.8903 | 1.8903 | 0 |
| 1731968400 | 1.8903 | 0 | 0.00 | 1.8903 | 1.8903 | 1.8903 | 0 |
| 1731709200 | 1.8903 | 0 | 0.00 | 1.8903 | 1.8903 | 1.8903 | 0 |
| 1731622800 | 1.8903 | 0.04 | 2.18 | 1.91 | 1.91 | 1.8903 | 1600 |
| 1731536760 | 1.85 | -0.03 | -1.60 | 1.85 | 1.85 | 1.85 | 1700 |
| 1731450480 | 1.88 | 0.04 | 2.42 | 1.9 | 1.9 | 1.88 | 11000 |
| 1731363960 | 1.8355 | 0 | 0.00 | 1.8355 | 1.8355 | 1.8355 | 0 |
| 1731104760 | 1.8355 | 0 | 0.00 | 1.8355 | 1.8355 | 1.8355 | 0 |
| 1731018360 | 1.8355 | 0 | 0.00 | 1.8355 | 1.8355 | 1.8355 | 0 |
| 1730931960 | 1.8355 | 0 | 0.00 | 1.8355 | 1.8355 | 1.8355 | 0 |
| 1730845560 | 1.8355 | 0 | 0.00 | 1.8355 | 1.8355 | 1.8355 | 0 |
| 1730759160 | 1.8355 | 0.04 | 1.97 | 1.8501 | 1.8501 | 1.8201 | 7845 |
| 1730496420 | 1.8 | -0.02 | -1.10 | 1.8 | 1.8 | 1.8 | 560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
