Singapore markets closed

Secure Energy Services Inc. (SECYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.7900+0.0300 (+0.63%)
At close: 03:58PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20224.84004.88004.76504.79004.790016,400
05 Aug 20224.61004.76004.61004.76004.7600300
04 Aug 20225.00005.00004.75004.75004.7500800
03 Aug 20224.73004.73004.73004.73004.7300200
02 Aug 20224.90004.90004.80904.82004.82009,300
01 Aug 20225.45005.50504.85005.23005.230012,800
29 Jul 20224.72005.03004.71005.03005.0300900
28 Jul 20224.67004.67704.67004.67704.67701,000
27 Jul 20225.01005.01004.87004.87004.870065,400
26 Jul 20224.86004.86004.86004.86004.8600300
25 Jul 20224.67004.67004.67004.67004.670044,100
22 Jul 20224.67004.67004.67004.67004.6700500
21 Jul 20224.41004.43504.41004.43504.4350600
20 Jul 20224.44804.44804.44804.44804.4480200
19 Jul 20224.50304.50304.50004.50004.5000500
18 Jul 20224.18904.18904.18904.18904.1890-
15 Jul 20224.19604.19604.18904.18904.18905,400
14 Jul 20223.96004.08003.96004.05004.05001,800
13 Jul 20224.37004.42004.36004.42004.42004,300
12 Jul 20224.42004.42004.42004.42004.4200-
11 Jul 20224.36004.42004.36004.42004.4200400
08 Jul 20224.49004.50004.39004.46004.46006,700
07 Jul 20224.45004.49004.45004.49004.49004,000
06 Jul 20224.44004.44004.08004.13004.1300300
05 Jul 20224.74804.74804.74804.74804.7480-
01 Jul 20224.74804.74804.74804.74804.7480-
30 Jun 20224.74204.74204.74204.74204.7420700
29 Jun 20224.85004.85004.74804.74804.7480700
29 Jun 20220.006 Dividend
28 Jun 20224.83004.86004.79004.86004.85401,600
27 Jun 20224.50004.54304.49004.51004.50444,400
24 Jun 20224.25004.25004.25004.25004.2448-
23 Jun 20224.47004.47004.25004.25004.2448500
22 Jun 20224.68004.68004.68004.68004.6742100
21 Jun 20224.92004.92004.92004.92004.9139300
17 Jun 20224.70004.70004.43004.43004.4245136,700
16 Jun 20224.85004.85004.78004.79004.7841900
15 Jun 20225.09005.19105.09005.18705.1806500
14 Jun 20225.25805.25805.15805.15805.151611,700
13 Jun 20225.32005.42505.32005.39305.386350,400
10 Jun 20225.54105.54105.54105.54105.5342300
09 Jun 20225.70005.70005.70005.70005.6930100
08 Jun 20225.91205.92605.81705.81705.80981,000
07 Jun 20225.70605.86505.70605.86505.8578400
06 Jun 20225.77605.77605.76005.76005.7529300
03 Jun 20225.81205.83005.76105.76105.75396,700
02 Jun 20225.93005.93005.90005.90005.8927500
01 Jun 20225.71005.83005.67005.83005.82282,200
31 May 20225.80005.80005.75005.79905.791826,400
27 May 20225.51305.57005.51305.57005.56312,100
26 May 20225.54005.54005.53205.53905.53222,200
25 May 20225.46005.46005.44005.44005.433333,100
24 May 20225.30905.37005.29005.37005.36343,100
23 May 20225.55005.60005.55005.60005.593121,600
20 May 20225.17005.25905.17005.25905.252510,100
19 May 20225.22005.23005.15005.15005.143620,600
18 May 20225.25005.25005.15005.19005.183622,000
17 May 20225.30005.30005.30005.30005.2935-
16 May 20225.31005.31005.30005.30005.2935400
13 May 20224.88204.88204.84404.84404.83801,000
12 May 20224.79004.80004.79004.80004.79411,100
11 May 20224.92005.00004.88504.88504.87903,300
10 May 20224.92304.92304.74004.82004.8140400
09 May 20225.07705.07704.86004.92004.91394,700
06 May 20225.29705.29705.21205.21205.20566,000
05 May 20225.25005.25005.21005.25005.24352,800
04 May 20225.14005.25005.05005.25005.2435800
03 May 20224.93005.04004.93005.04005.033820,700
02 May 20224.80004.91004.80004.86004.85405,900
29 Apr 20225.37005.37005.11005.11005.10373,700
28 Apr 20225.21005.21005.21005.21005.2036300
27 Apr 20224.79004.79004.79004.79004.7841-
26 Apr 20224.79004.79004.79004.79004.7841-
25 Apr 20224.79004.79004.79004.79004.7841800
22 Apr 20225.08005.09005.05005.09005.08371,100
21 Apr 20225.17505.42005.17505.31005.30345,100
20 Apr 20224.83005.09704.83005.09705.09072,800
19 Apr 20224.83004.84004.80004.80004.79415,600
18 Apr 20224.65004.81004.65004.81004.8041400
14 Apr 20224.65004.65004.65004.65004.6443-
13 Apr 20224.51004.65004.50004.65004.644321,700
12 Apr 20224.54804.54804.54004.54004.5344300
11 Apr 20224.35004.35004.35004.35004.3446200
08 Apr 20224.37004.47004.37004.47004.46458,400
07 Apr 20224.34004.34004.34004.34004.3346200
06 Apr 20224.52304.59104.45004.45004.44452,200
05 Apr 20224.62504.62504.53004.53004.52442,800
04 Apr 20224.44004.53004.44004.53004.52441,200
01 Apr 20224.40004.49004.40004.49004.48453,900
31 Mar 20224.34004.37004.25604.28004.27474,100
31 Mar 20220.006 Dividend
30 Mar 20224.35804.37004.35804.37004.35863,400
29 Mar 20224.10004.26004.10004.25004.238928,500
28 Mar 20224.19004.19004.11004.11004.09932,200
25 Mar 20224.23004.26004.22004.24004.2290800
24 Mar 20224.23004.23004.22004.22004.20902,600
23 Mar 20224.32004.34504.28504.28504.27385,800
22 Mar 20224.39004.41004.39004.41004.3985500
21 Mar 20224.29004.40004.29004.39004.37863,600
18 Mar 20224.20004.20004.20004.20004.1891500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...