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

Secure Energy Svcs (OP: SECYF )

8.350 +0.170 (+2.08%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 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 (%)
May 29, 2020 0.8700 0.8700 0.8472 0.8500 239,200 -0.05(-5.61%)
May 28, 2020 0.8772 0.9005 0.8772 0.9005 9,000 +0.02(+2.00%)
May 27, 2020 0.8700 0.8828 0.8699 0.8828 11,001 -0.03(-2.99%)
May 26, 2020 0.9112 0.9112 0.9100 0.9100 375 +0.09(+10.98%)
May 22, 2020 0.8892 0.8892 0.8160 0.8200 49,400 -0.06(-6.82%)
May 21, 2020 0.9100 0.9100 0.8800 0.8800 20,480 +0.06(+6.81%)
May 20, 2020 0.8239 0.8239 0.8239 5 +0.00(+0.00%)
May 19, 2020 0.8110 0.8300 0.8110 0.8239 26,000 -0.05(-5.62%)
May 18, 2020 0.6700 0.8730 0.6700 0.8730 400 +0.10(+12.79%)
May 15, 2020 0.7390 0.7740 0.7390 0.7740 4,900 +0.07(+10.26%)
May 14, 2020 0.7110 0.7110 0.7020 0.7020 5,000 -0.02(-2.50%)
May 13, 2020 0.7200 0.7200 0.7200 0.7200 1,041 -0.07(-8.34%)
May 12, 2020 0.7878 0.7878 0.7780 0.7855 16,100 -0.00(-0.57%)
May 11, 2020 0.7900 0.7920 0.7894 0.7900 7,600 -0.00(-0.04%)
May 08, 2020 0.7903 0.7903 0.7903 0.7903 300 -0.03(-3.23%)
May 07, 2020 0.8167 0.8167 0.8167 0.8167 5,024 +0.02(+2.09%)
May 06, 2020 0.8100 0.8100 0.8000 0.8000 5,426 -0.04(-4.76%)
May 05, 2020 0.8719 0.8730 0.8400 0.8400 28,648 +0.03(+3.59%)
May 04, 2020 0.8109 0.8109 0.8109 0.8109 1,001 -0.07(-8.02%)
May 01, 2020 0.9100 0.9100 0.8456 0.8816 59,900 -0.12(-11.90%)
Apr 30, 2020 0.9600 1.001 0.9600 1.001 3,726 +0.11(+12.91%)
Apr 29, 2020 0.8560 0.8863 0.8500 0.8863 11,650 +0.10(+12.47%)
Apr 28, 2020 0.7729 0.7880 0.7729 0.7880 11,500 +0.03(+3.29%)
Apr 27, 2020 0.7721 0.7721 0.7629 0.7629 480 -0.04(-4.40%)
Apr 24, 2020 0.7980 0.7980 0.7980 0.7980 100 -0.07(-8.28%)
Apr 23, 2020 0.8446 0.8871 0.8441 0.8700 41,405 +0.12(+16.31%)
Apr 22, 2020 0.6726 0.7746 0.6726 0.7480 29,304 +0.09(+12.99%)
Apr 21, 2020 0.6620 0.6620 0.6620 2 +0.00(+0.00%)
Apr 20, 2020 0.6722 0.6739 0.6620 0.6620 4,702 -0.02(-3.55%)
Apr 17, 2020 0.7000 0.7220 0.6864 0.6864 11,100 -0.05(-6.80%)
Apr 16, 2020 0.7580 0.7580 0.7165 0.7365 26,714 -0.03(-3.47%)
Apr 15, 2020 0.8662 0.8662 0.7630 0.7630 4,001 -0.15(-16.14%)
Apr 14, 2020 0.9982 0.9982 0.9099 0.9099 1,876 -0.07(-7.16%)
Apr 13, 2020 1.070 1.070 0.9801 0.9801 61,200 +0.03(+3.10%)
Apr 09, 2020 1.000 1.010 0.9506 0.9506 1,800 +0.10(+11.18%)
Apr 08, 2020 0.8300 0.8550 0.8300 0.8550 2,004 +0.01(+0.59%)
Apr 07, 2020 0.8427 0.8660 0.8400 0.8500 23,500 +0.04(+4.94%)
Apr 06, 2020 0.8045 0.8100 0.7979 0.8100 9,819 +0.03(+3.58%)
Apr 03, 2020 0.9488 0.9697 0.7678 0.7820 85,800 -0.03(-3.46%)
Apr 02, 2020 0.9030 0.9030 0.7985 0.8100 8,389 +0.13(+19.05%)
Apr 01, 2020 0.6534 0.6804 0.6534 0.6804 11,500 -0.05(-6.54%)
Mar 31, 2020 0.7430 0.7430 0.7280 0.7280 3,590 +0.09(+13.31%)
Mar 30, 2020 0.7273 0.7344 0.6150 0.6425 17,500 -0.06(-8.48%)
Mar 27, 2020 0.6855 0.7020 0.6630 0.7020 12,700 -0.05(-6.77%)
Mar 26, 2020 0.7230 0.7530 0.7130 0.7530 4,053 +0.10(+16.15%)
Mar 25, 2020 0.6015 0.6483 0.5995 0.6483 2,402 +0.02(+3.20%)
Mar 24, 2020 0.6410 0.6410 0.6282 0.6282 11,040 +0.05(+8.31%)
Mar 23, 2020 0.6500 0.6500 0.5767 0.5800 24,560 -0.24(-29.28%)
Mar 20, 2020 0.7420 0.8740 0.7420 0.8201 4,200 +0.20(+32.38%)
Mar 19, 2020 0.6165 0.6858 0.6165 0.6195 37,100 +0.14(+29.87%)
Mar 18, 2020 0.5180 0.5180 0.4593 0.4770 6,500 -0.19(-28.81%)
Mar 17, 2020 0.6700 0.6700 0.6700 0.6700 1,003 -0.01(-1.59%)
Mar 16, 2020 0.7205 0.7205 0.6808 0.6808 2,303 -0.19(-22.12%)
Mar 13, 2020 0.9910 0.9910 0.8101 0.8742 3,900 -0.03(-2.87%)
Mar 12, 2020 0.9468 0.9468 0.9000 0.9000 575 -0.40(-30.77%)
Mar 11, 2020 1.300 1.300 1.300 1.300 8,000 -0.17(-11.55%)
Mar 10, 2020 1.475 1.477 1.470 1.470 469 -0.25(-14.30%)
Mar 09, 2020 1.840 1.840 1.715 1.715 600 -1.18(-40.86%)
Mar 06, 2020 2.900 2.900 2.900 5 +0.00(+0.00%)
Mar 05, 2020 2.900 2.900 2.900 8 +0.00(+0.00%)
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.