Singapore markets closed

Secure Energy Services Inc. (SECYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.6600-0.0300 (-0.64%)
At close: 02:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20224.76004.82004.66004.66004.66002,400
26 Jan 20224.82004.87004.69004.69004.69007,400
25 Jan 20224.59104.70804.59104.70804.7080500
24 Jan 20224.46504.46504.33304.33304.33301,000
21 Jan 20224.66104.69004.62104.63004.630019,200
20 Jan 20224.91604.91604.79804.79804.798082,100
19 Jan 20224.87004.87004.78004.81004.810011,100
18 Jan 20224.98804.98804.80004.86004.860026,600
14 Jan 20224.71004.72304.69704.69704.69702,900
13 Jan 20224.74404.74404.72004.72004.72001,900
12 Jan 20224.73004.77004.73004.77004.77004,100
11 Jan 20224.64004.67204.63004.67204.67206,700
10 Jan 20224.25004.25004.25004.25004.2500300
07 Jan 20224.28004.28004.28004.28004.2800300
06 Jan 20224.19404.33004.13004.33004.330013,200
05 Jan 20224.21304.21304.20004.20004.20001,500
04 Jan 20224.18504.22004.15004.18004.18007,800
03 Jan 20223.76003.76003.76003.76003.7600900
31 Dec 20214.19004.19004.16004.16004.16006,100
30 Dec 20214.09004.09004.09004.09004.09001,000
30 Dec 20210.006 Dividend
29 Dec 20214.09004.09004.09004.09004.0840300
28 Dec 20214.25004.25003.67003.67003.66461,000
27 Dec 20214.06004.06004.06004.06004.0540-
23 Dec 20214.05004.06004.05004.06004.0540700
22 Dec 20213.88003.88003.88003.88003.8743-
21 Dec 20213.75603.88003.75603.88003.8743400
20 Dec 20213.64203.64203.64203.64203.6367200
17 Dec 20213.69003.69003.68003.68003.67469,100
16 Dec 20213.79003.79003.79003.79003.7844-
15 Dec 20213.75003.79003.69903.79003.784426,800
14 Dec 20213.83003.83003.83003.83003.8244200
13 Dec 20213.82003.82003.79703.81003.8044700
10 Dec 20214.01004.01003.94003.95003.94421,100
09 Dec 20213.99003.99003.98203.98203.97622,500
08 Dec 20214.10004.10004.09004.09004.08402,800
07 Dec 20214.08704.08704.03004.03004.02411,200
06 Dec 20214.05004.07003.96003.96003.95424,100
03 Dec 20214.18804.19203.94003.94003.934219,000
02 Dec 20213.85704.06003.85704.04004.03417,800
01 Dec 20214.16004.16003.92303.97003.96424,500
30 Nov 20214.19004.19003.99304.12004.1140679,600
29 Nov 20214.19004.22704.19004.22704.220814,800
26 Nov 20214.11004.20004.11004.20004.193814,000
24 Nov 20214.32304.32804.32304.32804.3217200
23 Nov 20214.24304.24304.24304.24304.2368100
22 Nov 20214.24004.26004.21004.21004.2038900
19 Nov 20214.33004.33004.25004.25004.2438500
18 Nov 20214.49004.49004.49004.49004.4834-
17 Nov 20214.26004.57104.26004.49004.48346,100
16 Nov 20214.55004.55004.55004.55004.5433-
15 Nov 20214.55004.55004.55004.55004.5433900
12 Nov 20214.57204.57204.57204.57204.5653300
11 Nov 20214.51004.51004.51004.51004.50344,400
10 Nov 20214.55004.55004.44004.44004.433539,700
09 Nov 20214.57704.62004.57004.62004.61321,900
08 Nov 20214.60004.62004.58004.61004.60324,800
05 Nov 20214.60004.63004.59004.60004.59335,500
04 Nov 20214.69504.69504.58004.58004.57331,600
03 Nov 20214.36004.63004.36004.63004.62321,400
02 Nov 20215.13605.13604.73304.73304.726114,400
01 Nov 20214.84705.30004.84705.21005.20243,800
29 Oct 20214.53304.65004.53304.65004.643218,300
28 Oct 20214.60004.72004.60004.71204.70511,600
27 Oct 20214.70004.81004.64004.64004.63322,300
26 Oct 20214.73004.73004.73004.73004.7231-
25 Oct 20214.73004.73004.73004.73004.7231300
22 Oct 20214.62104.69004.62104.68004.67315,700
21 Oct 20214.54004.56004.49004.56004.55338,600
20 Oct 20214.63004.65004.63004.64004.63321,400
19 Oct 20214.31004.69204.31004.69204.68512,400
18 Oct 20214.72004.72004.57004.57004.56336,400
15 Oct 20214.66004.70004.64004.70004.69316,100
14 Oct 20214.48904.59004.48904.59004.5833900
13 Oct 20214.45004.45004.39304.39304.38662,000
12 Oct 20214.42504.44004.41704.44004.43354,200
11 Oct 20214.50004.60004.50004.52004.51343,500
08 Oct 20214.34004.34004.31504.31504.30871,400
07 Oct 20214.15504.16004.15504.16004.15394,600
06 Oct 20214.04204.09004.04204.09004.08402,800
05 Oct 20214.20004.20004.17004.19004.18394,100
04 Oct 20213.87003.95003.87003.92003.914213,200
01 Oct 20213.76203.81303.76203.81303.80741,100
30 Sep 20213.78003.78003.72003.75003.74455,200
29 Sep 20213.73003.73003.67003.67003.6646800
29 Sep 20210.006 Dividend
28 Sep 20213.72603.75003.65003.65003.63871,700
27 Sep 20213.49303.76103.49303.67003.65867,700
24 Sep 20213.40003.43303.40003.43303.4223800
23 Sep 20213.41003.41003.37003.40003.38947,800
22 Sep 20213.37003.37003.31003.31003.29971,500
21 Sep 20213.13003.25003.13003.23003.22001,500
20 Sep 20213.18003.18003.15103.15103.14123,000
17 Sep 20213.39003.41103.36003.36003.349696,000
16 Sep 20213.51303.51303.51003.51003.4991700
15 Sep 20213.60003.60003.60003.60003.58885,300
14 Sep 20213.43003.43003.38003.38903.3785300
13 Sep 20213.38003.38003.38003.38003.36952,100
10 Sep 20213.33003.36003.32003.35303.342687,000
09 Sep 20213.29503.29503.29503.29503.2848100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...