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

Sernova Corp (OP: SEOVF )

0.2653 -0.0011 (-0.41%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 13, 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 (%)
Mar 29, 2018 0.2717 0.2717 0.2717 0 -0.01(-2.96%)
Mar 27, 2018 0.2800 0.2800 0.2800 0 -0.01(-1.93%)
Mar 26, 2018 0.2946 0.2946 0.2831 0.2855 5,928 -0.01(-4.83%)
Mar 23, 2018 0.2881 0.3000 0.2881 0.3000 142,000 +0.00(+0.00%)
Mar 22, 2018 0.3000 0.3000 0.3000 0.3000 21,000 +0.00(+1.28%)
Mar 20, 2018 0.2962 0.2962 0.2962 0 +0.00(+1.06%)
Mar 19, 2018 0.2931 0.2931 0.2931 0.2931 3,000 +0.01(+4.42%)
Mar 16, 2018 0.2807 0.2807 0.2807 0.2807 2,250 +0.01(+2.45%)
Mar 15, 2018 0.2590 0.2740 0.2590 0.2740 126,750 -0.04(-11.61%)
Mar 06, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 05, 2018 0.3100 0.3199 0.3100 0.3100 63,500 +0.00(+0.00%)
Mar 02, 2018 0.3100 0.3100 0.3100 0.3100 231,500 +0.01(+4.03%)
Mar 01, 2018 0.2980 0.2980 0.2980 0.2980 2,500 -0.03(-9.86%)
Feb 22, 2018 0.3306 0.3306 0.3306 0 -0.00(-1.28%)
Feb 21, 2018 0.3349 0.3349 0.3349 0.3349 1,000 +0.02(+8.03%)
Feb 20, 2018 0.3200 0.3200 0.3100 0.3100 13,171 -0.01(-2.67%)
Feb 16, 2018 0.3185 0.3185 0.3185 0 +0.01(+4.63%)
Feb 15, 2018 0.3044 0.3044 0.3044 0.3044 700 -0.01(-3.97%)
Feb 14, 2018 0.3258 0.3258 0.3110 0.3170 7,083 -0.01(-1.92%)
Feb 12, 2018 0.3232 0.3232 0.3232 0 +0.01(+2.70%)
Feb 08, 2018 0.3147 0.3147 0.3147 7,500 -0.03(-8.60%)
Feb 07, 2018 0.3443 0.3443 0.3443 0.3443 200 +0.07(+26.95%)
Feb 06, 2018 0.2712 0.2712 0.2712 0.2712 1,000 -0.03(-10.17%)
Feb 05, 2018 0.3036 0.3036 0.3015 0.3019 7,000 -0.04(-12.49%)
Feb 01, 2018 0.3450 0.3450 0.3450 0 +0.03(+7.98%)
Jan 31, 2018 0.3195 0.3195 0.3195 0.3195 300 +0.00(+0.69%)
Jan 30, 2018 0.3200 0.3200 0.3173 0.3173 36,000 -0.02(-6.54%)
Jan 26, 2018 0.3395 0.3395 0.3395 0 -0.01(-3.56%)
Jan 24, 2018 0.3520 0.3520 0.3520 0 +0.01(+4.15%)
Jan 23, 2018 0.3380 0.3380 0.3380 0.3380 1,000 +0.00(+1.20%)
Jan 22, 2018 0.3340 0.3340 0.3340 0.3340 1,000 -0.03(-9.29%)
Jan 18, 2018 0.3682 0.3682 0.3682 0 -0.00(-0.83%)
Jan 17, 2018 0.3500 0.3729 0.3451 0.3713 48,975 +0.03(+7.94%)
Jan 16, 2018 0.3462 0.3462 0.3381 0.3440 5,400 -0.01(-1.97%)
Jan 10, 2018 0.3509 0.3509 0.3509 0 -0.00(-0.59%)
Jan 09, 2018 0.3692 0.3692 0.3530 0.3530 11,000 -0.03(-8.26%)
Jan 08, 2018 0.3848 0.3848 0.3848 0.3848 200 +0.04(+12.32%)
Jan 05, 2018 0.3426 0.3426 0.3426 0.3426 1,000 -0.05(-12.29%)
Jan 04, 2018 0.3846 0.3906 0.3832 0.3906 29,400 +0.00(+0.15%)
Jan 03, 2018 0.3620 0.4043 0.3620 0.3900 54,685 +0.06(+18.18%)
Jan 02, 2018 0.3520 0.3520 0.3300 0.3300 2,810 -0.01(-2.88%)
Dec 29, 2017 0.3398 0.3398 0.3398 0 +0.03(+11.34%)
Dec 28, 2017 0.3197 0.3500 0.2919 0.3052 125,575 -0.00(-0.42%)
Dec 27, 2017 0.3015 0.3259 0.2988 0.3065 442,334 +0.00(+1.39%)
Dec 26, 2017 0.3023 0.3023 0.3023 0.3023 1,150 +0.00(+0.77%)
Dec 22, 2017 0.2565 0.3000 0.2565 0.3000 484,000 +0.03(+13.04%)
Dec 21, 2017 0.2574 0.2658 0.2574 0.2654 62,500 +0.02(+8.77%)
Dec 20, 2017 0.2310 0.2515 0.2310 0.2440 159,000 +0.00(+1.67%)
Dec 19, 2017 0.2420 0.2420 0.2400 0.2400 4,000 -0.01(-3.53%)
Dec 18, 2017 0.2588 0.2588 0.2488 0.2488 8,675 -0.04(-13.02%)
Dec 13, 2017 0.2860 0.2860 0.2860 0 +0.02(+9.16%)
Dec 12, 2017 0.2550 0.2669 0.2550 0.2620 25,678 -0.01(-3.14%)
Dec 11, 2017 0.2888 0.3022 0.2587 0.2705 62,689 -0.01(-3.98%)
Dec 08, 2017 0.2817 0.2817 0.2817 0.2817 3,000 +0.01(+4.80%)
Dec 07, 2017 0.2353 0.3136 0.2353 0.2688 166,700 +0.04(+16.97%)
Dec 06, 2017 0.2298 0.2298 0.2298 0.2298 10,967 +0.04(+18.27%)
Dec 05, 2017 0.1920 0.2033 0.1920 0.1943 100,200 -0.01(-5.59%)
Dec 04, 2017 0.2058 0.2030 0.2058 136,000 -0.00(-0.34%)
Dec 01, 2017 0.2027 0.2065 0.2027 0.2065 22,000 +0.01(+2.63%)
Nov 28, 2017 0.2012 0.2012 0.2012 0 -0.00(-2.24%)
Nov 27, 2017 0.2018 0.2058 0.2018 0.2058 48,000 +0.03(+15.29%)
Nov 24, 2017 0.1785 0.1785 0.1785 0.1785 2,000 -0.02(-9.57%)
Nov 20, 2017 0.1974 0.1974 0.1974 25 +0.01(+4.17%)
Nov 17, 2017 0.1895 0.1895 0.1895 0.1895 500 +0.01(+3.27%)
Nov 15, 2017 0.1835 0.1835 0.1835 0 -0.02(-9.29%)
Nov 08, 2017 0.2023 0.2023 0.2023 0 +0.01(+4.87%)
Nov 01, 2017 0.1929 0.1929 0.1929 0 -0.01(-5.53%)
Oct 31, 2017 0.2042 0.2042 0.2042 0.2042 1,000 +0.02(+8.50%)
Oct 27, 2017 0.1882 0.1882 0.1882 0 -0.03(-12.95%)
Oct 26, 2017 0.2170 0.2170 0.2162 0.2162 8,500 +0.04(+23.54%)
Oct 24, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Oct 20, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.90%)
Oct 19, 2017 0.1540 0.1540 0.1540 0.1540 1,400 -0.01(-4.88%)
Oct 18, 2017 0.1619 0.1619 0.1619 0.1619 1,800 +0.00(+1.19%)
Oct 13, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 09, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 29, 2017 0.1650 0.1650 0.1650 0 -0.00(-1.20%)
Sep 28, 2017 0.1586 0.1670 0.1586 0.1670 45,000 -0.01(-7.99%)
Sep 20, 2017 0.1815 0.1815 0.1815 0 +0.00(+2.43%)
Sep 19, 2017 0.1720 0.1772 0.1720 0.1772 4,000 +0.01(+6.88%)
Sep 15, 2017 0.1658 0.1658 0.1658 0 -0.00(-0.24%)
Sep 12, 2017 0.1662 0.1662 0.1662 0 +0.00(+1.03%)
Sep 01, 2017 0.1645 0.1645 0.1645 0 +0.01(+4.84%)
Aug 28, 2017 0.1569 0.1569 0.1569 0 -0.00(-0.70%)
Aug 25, 2017 0.1580 0.1580 0.1580 0.1580 325 +0.01(+10.18%)
Aug 23, 2017 0.1434 0.1434 0.1434 0 +0.00(+2.43%)
Aug 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 16, 2017 0.1400 0.1400 0.1400 0 -0.01(-7.89%)
Aug 15, 2017 0.1293 0.1520 0.1293 0.1520 2,250 +0.02(+19.69%)
Aug 14, 2017 0.1270 0.1270 0.1270 0.1270 1,000 -0.01(-8.63%)
Aug 11, 2017 0.1390 0.1390 0.1390 0.1390 4,334 +0.01(+5.06%)
Aug 10, 2017 0.1322 0.1323 0.1322 0.1323 20,000 -0.03(-17.62%)
Aug 03, 2017 0.1606 0.1606 0.1606 0 -0.00(-0.56%)
Aug 01, 2017 0.1615 0.1615 0.1615 0 -0.01(-6.00%)
Jul 28, 2017 0.1718 0.1718 0.1718 0 +0.01(+4.37%)
Jul 27, 2017 0.1651 0.1651 0.1646 0.1646 3,950 -0.01(-7.53%)
Jul 25, 2017 0.1780 0.1780 0.1780 0 -0.00(-1.55%)
Jul 24, 2017 0.1810 0.1810 0.1808 0.1808 4,000 +0.01(+3.91%)
Jul 21, 2017 0.1740 0.1740 0.1740 0.1740 10,000 +0.02(+10.20%)
Jul 19, 2017 0.1579 0.1579 0.1579 0 -0.02(-10.49%)
Jul 14, 2017 0.1764 0.1764 0.1764 0 +0.02(+10.25%)
Jul 13, 2017 0.1600 0.1600 0.1600 0.1600 501 -0.01(-4.31%)
Jul 03, 2017 0.1672 0.1672 0.1672 0.1672 0 +0.00(+0.00%)
Jun 29, 2017 0.1672 0.1672 0.1672 0 -0.01(-6.75%)
Jun 21, 2017 0.1793 0.1793 0.1793 0 +0.03(+17.19%)
Jun 19, 2017 0.1530 0.1530 0.1530 0 -0.02(-10.53%)
Jun 15, 2017 0.1710 0.1710 0.1710 0 +0.01(+6.21%)
Jun 07, 2017 0.1610 0.1610 0.1610 0 -0.01(-4.73%)
Jun 05, 2017 0.1690 0.1690 0.1690 0 -0.01(-3.98%)
Jun 01, 2017 0.1760 0.1760 0.1760 0 +0.00(+0.00%)
May 26, 2017 0.1760 0.1760 0.1760 0 -0.01(-4.92%)
May 23, 2017 0.1851 0.1851 0.1851 0 +0.01(+5.89%)
May 12, 2017 0.1748 0.1748 0.1748 0 +0.01(+4.92%)
May 11, 2017 0.1700 0.1701 0.1666 0.1666 15,650 -0.02(-8.96%)
May 04, 2017 0.1830 0.1830 0.1830 0 -0.01(-2.66%)
May 02, 2017 0.1880 0.1880 0.1880 0 -0.00(-1.88%)
Apr 28, 2017 0.1916 0.1916 0.1916 0 +0.00(+0.79%)
Apr 27, 2017 0.1901 0.1901 0.1901 0.1901 1,150 +0.00(+0.58%)
Apr 26, 2017 0.1890 0.1890 0.1890 0.1890 4,000 +0.00(+0.80%)
Apr 25, 2017 0.1875 0.1875 0.1875 0.1875 3,000 -0.02(-10.29%)
Apr 24, 2017 0.2090 0.2090 0.2090 0.2090 2,300 -0.00(-1.51%)
Apr 21, 2017 0.2021 0.2122 0.2004 0.2122 7,700 +0.01(+6.47%)
Apr 19, 2017 0.1993 0.1993 0.1993 0 +0.01(+4.40%)
Apr 13, 2017 0.1909 0.1909 0.1909 0 -0.01(-3.10%)
Apr 11, 2017 0.1970 0.1970 0.1970 5 +0.01(+4.01%)
Apr 07, 2017 0.1894 0.1894 0.1894 0 +0.00(+1.01%)
Apr 06, 2017 0.1875 0.1875 0.1875 0.1875 1,650 -0.00(-2.34%)
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.