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

Sernova Corp (OP: SEOVF )

0.2300 +0.0195 (+9.26%)
Streaming Delayed Price Updated: 2:58 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 (%)
Jun 30, 2023 0.6941 0.7370 0.6941 0.7370 19,975 +0.04(+5.81%)
Jun 29, 2023 0.6978 0.7059 0.6800 0.6965 4,350 -0.01(-0.74%)
Jun 28, 2023 0.6630 0.7017 0.6630 0.7017 2,500 +0.02(+2.77%)
Jun 27, 2023 0.7050 0.7062 0.6828 0.6828 13,375 +0.00(+0.41%)
Jun 26, 2023 0.7200 0.7800 0.6730 0.6800 68,940 -0.11(-14.33%)
Jun 23, 2023 0.7999 0.8329 0.7800 0.7937 52,674 -0.01(-0.76%)
Jun 22, 2023 0.7240 0.7999 0.7240 0.7998 28,127 +0.05(+6.93%)
Jun 21, 2023 0.6887 0.7638 0.6887 0.7480 92,321 +0.06(+9.04%)
Jun 20, 2023 0.6821 0.6860 0.6815 0.6860 12,000 +0.03(+3.94%)
Jun 16, 2023 0.6600 0.6600 0.6507 0.6600 5,225 +0.01(+1.54%)
Jun 15, 2023 0.6700 0.6700 0.6500 0.6500 15,625 -0.06(-8.30%)
May 08, 2023 0.7088 0.7088 0.7088 0.7088 300 +0.01(+1.71%)
May 05, 2023 0.6892 0.6969 0.6892 0.6969 10,100 -0.01(-1.15%)
May 04, 2023 0.6964 0.7330 0.6964 0.7050 8,614 -0.03(-3.90%)
May 03, 2023 0.7700 0.7916 0.7336 0.7336 35,895 +0.07(+11.15%)
May 02, 2023 0.6585 0.6600 0.6585 0.6600 30,805 +0.01(+2.25%)
May 01, 2023 0.6800 0.6800 0.6455 0.6455 2,947 -0.04(-5.39%)
Apr 28, 2023 0.6000 0.6823 0.6000 0.6823 56,230 +0.09(+15.29%)
Apr 27, 2023 0.6180 0.6180 0.5908 0.5918 45,008 +0.00(+0.63%)
Apr 26, 2023 0.6011 0.6011 0.5879 0.5881 23,675 -0.02(-3.59%)
Apr 25, 2023 0.6200 0.6200 0.6100 0.6100 42,000 -0.02(-2.54%)
Apr 24, 2023 0.6259 0.6259 0.6203 0.6259 680 +0.02(+2.61%)
Apr 21, 2023 0.5984 0.6194 0.5984 0.6100 33,410 -0.01(-0.93%)
Apr 20, 2023 0.6111 0.6157 0.6111 0.6157 18,850 -0.00(-0.69%)
Apr 19, 2023 0.6163 0.6207 0.6163 0.6200 18,310 -0.01(-1.82%)
Apr 18, 2023 0.6180 0.6315 0.6180 0.6315 1,978 -0.01(-2.24%)
Apr 17, 2023 0.6232 0.6460 0.6232 0.6460 3,250 +0.03(+4.19%)
Apr 14, 2023 0.6231 0.6231 0.6200 0.6200 16,000 -0.01(-2.13%)
Apr 13, 2023 0.6400 0.6500 0.6281 0.6335 12,477 +0.01(+1.60%)
Apr 12, 2023 0.6451 0.6451 0.6235 0.6235 22,442 -0.03(-4.24%)
Apr 11, 2023 0.6511 0.6511 0.6511 0.6511 2,500 +0.03(+4.08%)
Apr 10, 2023 0.6412 0.6412 0.6256 0.6256 87,212 -0.03(-5.30%)
Apr 06, 2023 0.7080 0.7080 0.6606 0.6606 1,360 -0.04(-6.00%)
Apr 04, 2023 0.7028 0 +0.00(+0.40%)
Apr 03, 2023 0.7000 0.7000 0.6726 0.7000 8,000 +0.04(+6.06%)
Mar 31, 2023 0.6533 0.6600 0.6507 0.6600 7,000 +0.01(+2.10%)
Mar 30, 2023 0.6400 0.6464 0.6400 0.6464 60,556 +0.02(+2.41%)
Mar 29, 2023 0.6311 0.6400 0.6311 0.6312 20,000 +0.00(+0.38%)
Mar 28, 2023 0.6288 0.6666 0.6288 0.6288 8,600 -0.02(-2.98%)
Mar 27, 2023 0.6310 0.6481 0.6150 0.6481 69,240 -0.00(-0.29%)
Mar 24, 2023 0.6500 0.6500 0.6500 0.6500 360 -0.01(-0.81%)
Mar 23, 2023 0.6594 0.6631 0.6553 0.6553 14,960 -0.01(-2.19%)
Mar 22, 2023 0.6700 0.6700 0.6700 0.6700 3,500 -0.01(-2.05%)
Mar 21, 2023 0.6500 0.6840 0.6500 0.6840 10,830 +0.03(+5.23%)
Mar 20, 2023 0.6600 0.6600 0.6450 0.6500 69,551 -0.00(-0.17%)
Mar 17, 2023 0.7260 0.7260 0.6511 0.6511 6,736 -0.03(-4.40%)
Mar 16, 2023 0.6822 0.7000 0.6811 0.6811 16,900 -0.02(-2.82%)
Mar 15, 2023 0.7158 0.7158 0.7004 0.7009 31,500 -0.07(-8.97%)
Mar 14, 2023 0.7666 0.7700 0.7666 0.7700 5,027 +0.04(+5.03%)
Mar 13, 2023 0.6990 0.7331 0.6990 0.7331 17,500 -0.00(-0.03%)
Mar 10, 2023 0.7617 0.7715 0.7333 0.7333 29,731 -0.02(-3.12%)
Mar 09, 2023 0.8100 0.8100 0.7569 0.7569 36,900 -0.02(-2.96%)
Mar 08, 2023 0.8000 0.8320 0.7800 0.7800 24,858 -0.01(-1.27%)
Mar 07, 2023 0.7967 0.7967 0.7769 0.7900 12,000 -0.00(-0.30%)
Mar 06, 2023 0.7333 0.7933 0.7333 0.7924 3,378 +0.05(+7.08%)
Mar 03, 2023 0.7302 0.7499 0.7302 0.7400 94,030 +0.01(+1.00%)
Mar 02, 2023 0.7327 0.7327 0.7327 0.7327 8,852 -0.02(-2.31%)
Mar 01, 2023 0.7500 0.7500 0.7500 0.7500 10,400 +0.01(+1.35%)
Feb 28, 2023 0.7400 0.7500 0.7400 0.7400 11,000 +0.00(+0.00%)
Feb 27, 2023 0.7695 0.7695 0.7400 0.7400 51,900 -0.00(-0.36%)
Feb 24, 2023 0.7500 0.7500 0.7427 0.7427 2,600 -0.02(-2.38%)
Feb 23, 2023 0.7685 0.7685 0.7311 0.7608 20,500 +0.00(+0.21%)
Feb 22, 2023 0.7200 0.7619 0.7200 0.7592 11,605 +0.07(+10.03%)
Feb 21, 2023 0.6900 0.6900 0.6900 0.6900 2,050 -0.01(-0.86%)
Feb 17, 2023 0.7352 0.7352 0.6710 0.6960 2,471 -0.05(-7.20%)
Feb 16, 2023 0.7800 0.7917 0.7500 0.7500 6,489 -0.03(-3.66%)
Feb 15, 2023 0.7456 0.7800 0.7454 0.7785 34,109 +0.05(+6.63%)
Feb 14, 2023 0.7494 0.7505 0.7300 0.7301 36,300 +0.01(+1.93%)
Feb 13, 2023 0.7551 0.7600 0.7163 0.7163 9,547 -0.06(-7.38%)
Feb 10, 2023 0.7800 0.7800 0.7734 0.7734 14,311 -0.01(-1.48%)
Feb 09, 2023 0.7900 0.7900 0.7804 0.7850 13,682 -0.02(-1.88%)
Feb 08, 2023 0.8300 0.8300 0.7900 0.8000 15,722 -0.01(-1.23%)
Feb 07, 2023 0.8181 0.8300 0.7752 0.8100 14,210 -0.02(-2.41%)
Feb 06, 2023 0.8418 0.8500 0.8300 0.8300 33,835 -0.02(-2.35%)
Feb 03, 2023 0.8565 0.8752 0.8500 0.8500 17,526 -0.04(-4.27%)
Feb 02, 2023 0.8959 0.9290 0.8665 0.8879 29,248 +0.01(+1.21%)
Feb 01, 2023 0.8797 0.8827 0.8773 0.8773 5,000 +0.02(+2.01%)
Jan 31, 2023 0.8900 0.8900 0.8600 0.8600 82,558 -0.03(-3.86%)
Jan 30, 2023 0.9000 0.9242 0.8945 0.8945 44,840 +0.03(+4.01%)
Jan 27, 2023 0.8210 0.8700 0.8210 0.8600 29,620 +0.00(+0.00%)
Jan 26, 2023 0.8700 0.8756 0.8600 0.8600 22,600 +0.00(+0.23%)
Jan 25, 2023 0.8910 0.8910 0.8312 0.8580 36,353 -0.03(-3.64%)
Jan 24, 2023 0.8907 0.9293 0.8677 0.8904 48,000 -0.02(-2.00%)
Jan 23, 2023 0.8843 0.9293 0.8843 0.9086 15,163 +0.03(+3.25%)
Jan 20, 2023 0.8400 0.8830 0.8400 0.8800 42,080 +0.05(+6.02%)
Jan 19, 2023 0.9500 0.9500 0.8300 0.8300 23,668 -0.10(-10.75%)
Jan 18, 2023 0.8961 0.9409 0.8961 0.9300 52,137 +0.05(+5.75%)
Jan 17, 2023 0.6466 0.8794 0.6466 0.8794 40,104 +0.08(+9.92%)
Jan 13, 2023 0.7800 0.8220 0.7800 0.8000 58,500 +0.03(+3.80%)
Jan 12, 2023 0.7900 0.7914 0.7405 0.7707 48,595 +0.00(+0.39%)
Jan 11, 2023 0.7076 0.7700 0.7036 0.7677 53,052 +0.07(+9.67%)
Jan 10, 2023 0.7039 0.7039 0.6853 0.7000 21,000 -0.01(-1.41%)
Jan 09, 2023 0.7156 0.7177 0.7031 0.7100 61,218 +0.00(+0.00%)
Jan 06, 2023 0.6980 0.7109 0.6918 0.7100 9,679 +0.02(+2.90%)
Jan 05, 2023 0.6796 0.6900 0.6738 0.6900 34,035 +0.05(+7.81%)
Jan 04, 2023 0.5873 0.6767 0.5873 0.6400 79,893 +0.05(+9.35%)
Jan 03, 2023 0.5000 0.6000 0.5000 0.5853 22,350 -0.00(-0.80%)
Dec 30, 2022 0.5783 0.5900 0.5724 0.5900 3,600 +0.01(+1.72%)
Dec 29, 2022 0.5800 0.5800 0.5800 0.5800 2,000 +0.01(+1.75%)
Dec 28, 2022 0.5738 0.5738 0.5551 0.5700 7,873 -0.03(-4.68%)
Dec 27, 2022 0.5606 0.6160 0.5550 0.5980 12,052 +0.02(+3.10%)
Dec 23, 2022 0.5900 0.5936 0.5632 0.5800 36,835 +0.00(+0.00%)
Dec 22, 2022 0.5672 0.5800 0.5600 0.5800 20,272 +0.00(+0.45%)
Dec 21, 2022 0.5500 0.5774 0.5500 0.5774 31,786 +0.03(+6.37%)
Dec 19, 2022 0.5428 0 -0.02(-3.07%)
Dec 16, 2022 0.5410 0.5651 0.5410 0.5600 18,200 +0.02(+3.67%)
Dec 15, 2022 0.5500 0.5500 0.5402 0.5402 8,109 -0.01(-1.85%)
Dec 14, 2022 0.5700 0.5700 0.5357 0.5504 14,375 -0.01(-2.43%)
Dec 13, 2022 0.5900 0.5900 0.5641 0.5641 10,305 -0.01(-2.08%)
Dec 12, 2022 0.5700 0.6000 0.5658 0.5761 34,807 -0.02(-4.03%)
Dec 09, 2022 0.6138 0.6138 0.6003 0.6003 7,650 -0.04(-5.73%)
Dec 08, 2022 0.6500 0.6500 0.6368 0.6368 35,249 -0.00(-0.72%)
Dec 07, 2022 0.6742 0.6742 0.6414 0.6414 3,620 -0.02(-2.34%)
Dec 06, 2022 0.6900 0.6900 0.6568 0.6568 7,572 -0.00(-0.48%)
Dec 05, 2022 0.6600 0.6700 0.6520 0.6600 20,150 +0.02(+3.16%)
Dec 02, 2022 0.5618 0.6398 0.5276 0.6398 43,878 +0.08(+15.30%)
Dec 01, 2022 0.5549 0.5549 0.5549 0.5549 400 -0.01(-2.13%)
Nov 30, 2022 0.5639 0.5670 0.5639 0.5670 7,269 +0.02(+3.32%)
Nov 29, 2022 0.5706 0.5706 0.5488 0.5488 16,496 -0.04(-6.97%)
Nov 28, 2022 0.5996 0.6000 0.5899 0.5899 20,000 +0.01(+1.92%)
Nov 25, 2022 0.5803 0.5947 0.5788 0.5788 9,490 +0.01(+1.54%)
Nov 22, 2022 0.5700 0 -0.00(-0.45%)
Nov 21, 2022 0.6029 0.6053 0.5726 0.5726 26,539 -0.04(-5.82%)
Nov 18, 2022 0.6128 0.6128 0.6080 0.6080 4,944 +0.02(+2.93%)
Nov 17, 2022 0.6145 0.6145 0.5907 0.5907 6,190 -0.03(-5.52%)
Nov 16, 2022 0.6200 0.6282 0.6158 0.6252 5,900 -0.01(-2.31%)
Nov 15, 2022 0.6341 0.6400 0.6340 0.6400 4,010 +0.01(+1.47%)
Nov 14, 2022 0.6669 0.6669 0.6264 0.6307 3,375 -0.05(-7.49%)
Nov 11, 2022 0.6714 0.6897 0.6600 0.6818 13,833 +0.02(+3.48%)
Nov 10, 2022 0.6102 0.6589 0.6102 0.6589 32,909 +0.04(+6.89%)
Nov 09, 2022 0.6389 0.6389 0.6164 0.6164 550 -0.06(-9.35%)
Nov 08, 2022 0.6544 0.6800 0.6413 0.6800 18,190 -0.01(-1.45%)
Nov 07, 2022 0.6950 0.6950 0.6900 0.6900 1,117 -0.02(-2.80%)
Nov 04, 2022 0.7212 0.7220 0.6989 0.7099 4,868 +0.09(+14.81%)
Nov 03, 2022 0.6122 0.6410 0.6122 0.6183 22,325 +0.04(+6.31%)
Nov 02, 2022 0.5900 0.5900 0.5816 0.5816 5,492 -0.01(-1.42%)
Nov 01, 2022 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.55%)
Oct 31, 2022 0.5900 0.5900 0.5868 0.5868 4,500 +0.01(+1.89%)
Oct 28, 2022 0.5876 0.5940 0.5759 0.5759 31,929 -0.01(-2.39%)
Oct 27, 2022 0.5958 0.5958 0.5900 0.5900 6,340 +0.02(+3.51%)
Oct 26, 2022 0.5644 0.5711 0.5644 0.5700 17,000 +0.01(+0.92%)
Oct 25, 2022 0.5600 0.5720 0.5516 0.5648 39,500 +0.01(+1.38%)
Oct 24, 2022 0.5800 0.5800 0.5355 0.5571 19,089 -0.02(-3.95%)
Oct 21, 2022 0.5497 0.5800 0.5497 0.5800 6,026 +0.03(+6.01%)
Oct 20, 2022 0.5338 0.5471 0.5271 0.5471 4,227 +0.01(+2.55%)
Oct 19, 2022 0.5575 0.5600 0.5333 0.5335 65,727 -0.06(-10.49%)
Oct 18, 2022 0.6155 0.6200 0.5960 0.5960 20,813 -0.00(-0.72%)
Oct 17, 2022 0.5898 0.6076 0.5859 0.6003 27,667 +0.01(+1.75%)
Oct 14, 2022 0.6000 0.6000 0.5872 0.5900 44,254 +0.00(+0.00%)
Oct 13, 2022 0.5900 0.5939 0.5900 0.5900 47,000 -0.01(-1.67%)
Oct 12, 2022 0.6000 0.6000 0.5549 0.6000 5,000 +0.04(+6.82%)
Oct 11, 2022 0.5473 0.5714 0.5120 0.5617 119,561 -0.02(-3.16%)
Oct 10, 2022 0.5930 0.5930 0.5800 0.5800 23,731 +0.00(+0.73%)
Oct 07, 2022 0.5799 0.5799 0.5758 0.5758 1,721 -0.03(-5.42%)
Oct 06, 2022 0.6086 0.6088 0.6086 0.6088 13,500 -0.00(-0.20%)
Oct 05, 2022 0.6098 0.6100 0.6098 0.6100 1,702 -0.01(-1.61%)
Oct 04, 2022 0.6055 0.6200 0.6055 0.6200 31,900 +0.02(+3.33%)
Oct 03, 2022 0.5971 0.6000 0.5970 0.6000 31,290 +0.00(+0.40%)
Sep 30, 2022 0.6114 0.6114 0.5833 0.5976 40,717 -0.01(-2.03%)
Sep 29, 2022 0.6245 0.6245 0.6029 0.6100 29,800 -0.03(-4.07%)
Sep 28, 2022 0.6423 0.6465 0.6358 0.6359 7,522 -0.01(-2.17%)
Sep 27, 2022 0.6413 0.6700 0.6413 0.6500 45,144 -0.00(-0.32%)
Sep 26, 2022 0.6900 0.6900 0.6521 0.6521 35,750 -0.05(-7.50%)
Sep 23, 2022 0.7080 0.7200 0.6891 0.7050 12,275 -0.04(-5.28%)
Sep 22, 2022 0.7300 0.7443 0.7200 0.7443 52,550 +0.00(+0.58%)
Sep 21, 2022 0.7385 0.7536 0.7365 0.7400 3,300 +0.01(+1.37%)
Sep 20, 2022 0.7346 0.7547 0.7300 0.7300 41,123 -0.04(-5.19%)
Sep 19, 2022 0.7568 0.7700 0.7568 0.7700 5,300 +0.01(+1.72%)
Sep 15, 2022 0.7570 0 +0.02(+2.44%)
Sep 14, 2022 0.7600 0.7600 0.7141 0.7390 162,435 -0.02(-2.90%)
Sep 13, 2022 0.7754 0.7754 0.7611 0.7611 2,155 -0.03(-3.73%)
Sep 12, 2022 0.7943 0.8049 0.7803 0.7906 35,568 +0.01(+1.36%)
Sep 08, 2022 0.7800 2,287 -0.04(-4.88%)
Sep 07, 2022 0.8200 0.8200 0.8200 0.8200 14,835 +0.00(+0.04%)
Sep 06, 2022 0.8600 0.8600 0.8082 0.8197 8,070 -0.02(-2.42%)
Sep 02, 2022 0.8764 0.8910 0.8400 0.8400 5,650 -0.01(-1.03%)
Sep 01, 2022 0.8487 0.8487 0.8487 0.8487 906 +0.03(+4.29%)
Aug 31, 2022 0.8100 0.8380 0.8100 0.8138 8,900 +0.02(+2.65%)
Aug 30, 2022 0.7928 0.7928 0.7928 0.7928 365 -0.03(-3.32%)
Aug 29, 2022 0.7920 0.8200 0.7920 0.8200 5,967 +0.02(+2.51%)
Aug 26, 2022 0.8000 0.8000 0.7999 0.7999 1,750 -0.05(-5.68%)
Aug 24, 2022 0.8481 59 +0.03(+3.43%)
Aug 23, 2022 0.8200 0.8301 0.8082 0.8200 22,000 +0.01(+1.22%)
Aug 22, 2022 0.7780 0.8362 0.7496 0.8101 113,984 -0.00(-0.37%)
Aug 19, 2022 0.8208 0.8208 0.8000 0.8131 30,784 -0.02(-2.04%)
Aug 18, 2022 0.8200 0.8325 0.8047 0.8300 35,900 +0.00(+0.00%)
Aug 17, 2022 0.8300 0.8300 0.8300 0.8300 2,000 -0.03(-3.88%)
Aug 16, 2022 0.8700 0.8700 0.8481 0.8635 9,109 -0.03(-2.82%)
Aug 15, 2022 0.9067 0.9200 0.8886 0.8886 6,000 -0.02(-2.35%)
Aug 12, 2022 0.9094 0.9100 0.9000 0.9100 22,500 -0.00(-0.33%)
Aug 11, 2022 0.9300 0.9300 0.9050 0.9130 47,223 -0.01(-0.77%)
Aug 10, 2022 0.9000 0.9312 0.8800 0.9201 36,036 +0.07(+7.74%)
Aug 09, 2022 0.9200 0.9200 0.8540 0.8540 32,875 -0.07(-7.17%)
Aug 08, 2022 0.9370 0.9370 0.9068 0.9200 36,625 +0.00(+0.23%)
Aug 05, 2022 0.9336 0.9336 0.9179 0.9179 2,000 -0.01(-0.77%)
Aug 04, 2022 0.9250 0.9250 0.9250 0.9250 1,000 +0.03(+3.90%)
Aug 03, 2022 0.9006 0.9056 0.8903 0.8903 5,265 +0.03(+3.52%)
Aug 02, 2022 0.8600 0.8600 0.8600 0.8600 7,500 +0.00(+0.00%)
Aug 01, 2022 0.8560 0.8655 0.8560 0.8600 3,088 +0.02(+2.32%)
Jul 29, 2022 0.8397 0.8500 0.8372 0.8405 9,275 -0.01(-1.13%)
Jul 28, 2022 0.8511 0.8658 0.8487 0.8501 11,658 +0.01(+1.20%)
Jul 27, 2022 0.8558 0.8558 0.8310 0.8400 62,250 -0.00(-0.21%)
Jul 26, 2022 0.8650 0.8650 0.8396 0.8418 4,042 -0.04(-4.88%)
Jul 25, 2022 0.8850 0.8850 0.8850 0.8850 2,006 +0.02(+1.72%)
Jul 22, 2022 0.8635 0.8702 0.8617 0.8700 10,935 +0.01(+0.87%)
Jul 21, 2022 0.8625 0.8625 0.8625 0.8625 142 -0.02(-1.99%)
Jul 20, 2022 0.8654 0.8800 0.8654 0.8800 14,300 +0.01(+1.15%)
Jul 19, 2022 0.8898 0.8898 0.8600 0.8700 15,200 +0.02(+2.35%)
Jul 18, 2022 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.28%)
Jul 15, 2022 0.8600 0.8600 0.8476 0.8476 5,050 -0.03(-3.01%)
Jul 14, 2022 0.8600 0.8800 0.8500 0.8739 24,101 +0.01(+0.60%)
Jul 13, 2022 0.8744 0.8744 0.8687 0.8687 1,500 -0.00(-0.15%)
Jul 12, 2022 0.9400 0.9400 0.8514 0.8700 25,900 -0.08(-8.36%)
Jul 11, 2022 0.9672 0.9672 0.9494 0.9494 30,173 -0.01(-1.10%)
Jul 08, 2022 0.9065 0.9618 0.9065 0.9600 33,894 +0.01(+1.05%)
Jul 07, 2022 0.9600 0.9800 0.9493 0.9500 35,985 -0.01(-1.04%)
Jul 06, 2022 0.9060 0.9787 0.9060 0.9600 81,606 +0.08(+9.09%)
Jul 05, 2022 0.8866 0.9000 0.8618 0.8800 15,683 -0.01(-1.12%)
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.