Skip to main content

Source Energy Services (TSX: SHLE )

13.84 +1.19 (+9.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.1100 0.1200 0.1100 0.1100 48,000 +0.00(+0.00%)
Mar 30, 2020 0.1200 0.1200 0.1100 0.1100 101,300 +0.00(+0.00%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 8,000 -0.01(-8.33%)
Mar 26, 2020 0.1400 0.1400 0.1100 0.1200 18,500 -0.02(-14.29%)
Mar 25, 2020 0.1300 0.1400 0.1300 0.1400 15,000 +0.02(+16.67%)
Mar 23, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 20, 2020 0.1400 0.1400 0.1300 0.1300 105,000 +0.01(+8.33%)
Mar 19, 2020 0.1300 0.1300 0.1200 0.1200 13,000 +0.00(+0.00%)
Mar 18, 2020 0.1600 0.1600 0.1200 0.1200 38,300 -0.01(-7.69%)
Mar 16, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 13, 2020 0.1300 0.1300 0.1200 0.1300 6,500 -0.01(-7.14%)
Mar 12, 2020 0.1200 0.1500 0.1000 0.1400 57,350 +0.02(+16.67%)
Mar 11, 2020 0.1500 0.1600 0.1000 0.1200 186,800 -0.01(-7.69%)
Mar 10, 2020 0.1800 0.1800 0.1200 0.1300 10,100 +0.02(+18.18%)
Mar 09, 2020 0.1900 0.1900 0.1100 0.1100 53,307 -0.09(-45.00%)
Mar 06, 2020 0.2000 0.2000 0.2000 41 +0.00(+0.00%)
Mar 05, 2020 0.2000 0.2200 0.1900 0.2000 38,300 -0.03(-13.04%)
Mar 04, 2020 0.2200 0.2400 0.2000 0.2300 36,789 +0.03(+15.00%)
Mar 03, 2020 0.2100 0.2100 0.2000 0.2000 13,907 -0.02(-9.09%)
Mar 02, 2020 0.2500 0.2500 0.2200 0.2200 7,550 +0.00(+0.00%)
Feb 28, 2020 0.2300 0.2300 0.2200 0.2200 1,000 -0.01(-4.35%)
Feb 27, 2020 0.2400 0.2400 0.2300 0.2300 6,000 -0.02(-8.00%)
Feb 26, 2020 0.2200 0.2500 0.2200 0.2500 48,033 +0.04(+19.05%)
Feb 25, 2020 0.2300 0.2500 0.1900 0.2100 32,955 -0.03(-12.50%)
Feb 24, 2020 0.2600 0.2600 0.2400 0.2400 8,610 -0.03(-11.11%)
Feb 20, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Feb 19, 2020 0.2600 0.2800 0.2400 0.2800 38,735 +0.01(+3.70%)
Feb 14, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 13, 2020 0.2800 0.2800 0.2700 0.2700 2,560 -0.01(-3.57%)
Feb 12, 2020 0.2600 0.2800 0.2500 0.2800 10,000 +0.03(+12.00%)
Feb 11, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Feb 10, 2020 0.2400 0.2400 0.2400 0.2400 1,320 -0.03(-11.11%)
Feb 07, 2020 0.2900 0.2900 0.2700 0.2700 9,000 -0.01(-3.57%)
Feb 06, 2020 0.2800 0.2800 0.2700 0.2800 31,500 +0.01(+3.70%)
Feb 05, 2020 0.2800 0.2800 0.2700 0.2700 18,000 -0.01(-3.57%)
Feb 04, 2020 0.2400 0.2800 0.2400 0.2800 14,300 +0.05(+21.74%)
Jan 31, 2020 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Jan 30, 2020 0.2500 0.2600 0.2500 0.2600 5,172 +0.02(+8.33%)
Jan 29, 2020 0.2500 0.2600 0.2400 0.2400 7,775 -0.01(-4.00%)
Jan 28, 2020 0.2600 0.2600 0.2500 0.2500 2,000 +0.01(+4.17%)
Jan 27, 2020 0.2600 0.2600 0.2300 0.2400 33,135 -0.04(-14.29%)
Jan 24, 2020 0.3100 0.3100 0.2800 0.2800 41,704 -0.05(-15.15%)
Jan 23, 2020 0.3300 0.3300 0.3200 0.3300 19,507 -0.02(-5.71%)
Jan 22, 2020 0.3300 0.3500 0.3200 0.3500 9,450 +0.00(+0.00%)
Jan 21, 2020 0.3600 0.3600 0.3500 0.3500 21,050 -0.02(-5.41%)
Jan 20, 2020 0.3400 0.4000 0.3400 0.3700 8,400 +0.04(+12.12%)
Jan 17, 2020 0.3500 0.3800 0.3300 0.3300 149,000 -0.01(-2.94%)
Jan 16, 2020 0.3900 0.4000 0.3200 0.3400 31,949 -0.05(-12.82%)
Jan 15, 2020 0.2600 0.4000 0.2600 0.3900 224,487 +0.15(+62.50%)
Jan 14, 2020 0.2200 0.2500 0.2200 0.2400 199,000 +0.03(+14.29%)
Jan 13, 2020 0.2100 0.2100 0.2100 0.2100 3,500 +0.02(+10.53%)
Jan 10, 2020 0.2200 0.2200 0.1900 0.1900 15,000 -0.03(-13.64%)
Jan 09, 2020 0.2200 0.2200 0.2200 144 +0.00(+0.00%)
Jan 08, 2020 0.2200 0.2200 0.2100 0.2200 5,670 +0.00(+0.00%)
Jan 07, 2020 0.2200 0.2200 0.2200 0.2200 40,909 +0.00(+0.00%)
Jan 06, 2020 0.2300 0.2300 0.2100 0.2200 31,135 +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.