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

Sernova Corp (OP: SEOVF )

0.2664 -0.0140 (-4.99%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 10, 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 31, 2020 0.0927 0.0927 0.0927 0.0927 524 -0.00(-0.54%)
Mar 30, 2020 0.0850 0.0932 0.0850 0.0932 22,871 +0.01(+12.29%)
Mar 27, 2020 0.0862 0.0862 0.0830 0.0830 5,500 -0.01(-9.39%)
Mar 26, 2020 0.0939 0.0939 0.0916 0.0916 5,372 +0.00(+5.29%)
Mar 25, 2020 0.0750 0.0886 0.0750 0.0870 174,000 +0.00(+2.72%)
Mar 24, 2020 0.0900 0.0900 0.0847 0.0847 56,500 -0.01(-5.78%)
Mar 23, 2020 0.0947 0.0947 0.0899 0.0899 6,025 +0.01(+12.37%)
Mar 20, 2020 0.0782 0.0880 0.0782 0.0800 16,400 +0.01(+13.96%)
Mar 19, 2020 0.0642 0.0702 0.0620 0.0702 110,000 -0.00(-6.40%)
Mar 18, 2020 0.0800 0.0886 0.0719 0.0750 21,500 -0.03(-25.67%)
Mar 17, 2020 0.0902 0.1019 0.0902 0.1009 5,500 +0.01(+10.64%)
Mar 16, 2020 0.0985 0.0985 0.0912 0.0912 11,895 -0.01(-7.51%)
Mar 13, 2020 0.1059 0.1059 0.0986 0.0986 63,500 -0.00(-2.47%)
Mar 12, 2020 0.1013 0.1086 0.1010 0.1011 27,750 -0.01(-7.42%)
Mar 11, 2020 0.1050 0.1092 0.1050 0.1092 105,000 +0.01(+7.16%)
Mar 10, 2020 0.0940 0.1065 0.0940 0.1019 23,060 -0.02(-15.22%)
Mar 09, 2020 0.1222 0.1222 0.1202 0.1202 1,200 -0.00(-3.84%)
Mar 06, 2020 0.1270 0.1270 0.1250 0.1250 18,800 -0.00(-3.03%)
Mar 05, 2020 0.1257 0.1289 0.1235 0.1289 13,600 +0.00(+1.42%)
Mar 03, 2020 0.1271 0.1271 0.1271 0 +0.01(+6.09%)
Mar 02, 2020 0.1198 0.1198 0.1198 0.1198 2,500 +0.01(+9.21%)
Feb 28, 2020 0.1097 0.1097 0.1097 0.1097 4,000 -0.01(-10.08%)
Feb 27, 2020 0.1220 0.1220 0.1220 0.1220 5,000 +0.00(+1.67%)
Feb 26, 2020 0.1200 0.1200 0.1200 0.1200 19,000 -0.01(-6.10%)
Feb 25, 2020 0.1278 0.1278 0.1278 0.1278 7,000 -0.01(-5.68%)
Feb 24, 2020 0.1355 0.1355 0.1355 0.1355 3,500 -0.01(-7.82%)
Feb 21, 2020 0.1394 0.1470 0.1394 0.1470 21,400 +0.02(+15.66%)
Feb 20, 2020 0.1300 0.1300 0.1271 0.1271 6,500 -0.01(-7.36%)
Feb 19, 2020 0.1372 0.1372 0.1372 0.1372 1,000 +0.00(+0.66%)
Feb 18, 2020 0.1421 0.1421 0.1342 0.1363 22,475 -0.01(-5.08%)
Feb 14, 2020 0.1526 0.1526 0.1436 0.1436 24,300 -0.01(-5.96%)
Feb 13, 2020 0.1600 0.1600 0.1527 0.1527 17,450 +0.01(+5.38%)
Feb 12, 2020 0.1484 0.1484 0.1405 0.1449 11,660 +0.01(+5.77%)
Feb 11, 2020 0.1370 0.1370 0.1370 0.1370 2,000 -0.00(-2.14%)
Feb 10, 2020 0.1425 0.1479 0.1400 0.1400 55,343 -0.00(-1.96%)
Feb 07, 2020 0.1250 0.1428 0.1111 0.1428 119,700 +0.02(+18.41%)
Feb 05, 2020 0.1206 0.1206 0.1206 0 -0.01(-9.26%)
Feb 04, 2020 0.1280 0.1329 0.1280 0.1329 4,015 +0.00(+3.83%)
Feb 03, 2020 0.1261 0.1280 0.1261 0.1280 5,478 -0.00(-0.62%)
Jan 29, 2020 0.1288 0.1288 0.1288 0 -0.00(-3.30%)
Jan 28, 2020 0.1202 0.1332 0.1202 0.1332 7,300 -0.00(-1.33%)
Jan 27, 2020 0.1350 0.1350 0.1350 30 +0.00(+0.00%)
Jan 24, 2020 0.1350 0.1350 0.1350 0.1350 7,000 -0.00(-0.52%)
Jan 23, 2020 0.1357 0.1357 0.1357 0.1357 2,350 +0.01(+4.95%)
Jan 22, 2020 0.1293 0.1293 0.1293 0.1293 100 -0.01(-4.22%)
Jan 21, 2020 0.1324 0.1350 0.1324 0.1350 2,850 -0.00(-1.89%)
Jan 17, 2020 0.1380 0.1422 0.1300 0.1376 9,400 -0.01(-3.71%)
Jan 16, 2020 0.1400 0.1429 0.1400 0.1429 3,040 +0.01(+7.20%)
Jan 15, 2020 0.1333 0.1333 0.1333 0.1333 9,000 -0.01(-6.65%)
Jan 14, 2020 0.1428 0.1428 0.1428 0.1428 390 +0.01(+8.59%)
Jan 10, 2020 0.1315 0.1315 0.1315 0 -0.00(-1.57%)
Jan 09, 2020 0.1336 0.1336 0.1336 0.1336 350 +0.00(+2.38%)
Jan 08, 2020 0.1310 0.1311 0.1305 0.1305 5,100 +0.01(+7.76%)
Jan 07, 2020 0.1200 0.1218 0.1200 0.1211 11,000 -0.02(-11.48%)
Jan 06, 2020 0.1350 0.1368 0.1346 0.1368 12,000 -0.01(-4.34%)
Jan 03, 2020 0.1310 0.1310 0.1430 600 +0.01(+9.16%)
Jan 02, 2020 0.1346 0.1346 0.1310 0.1310 5,700 -0.00(-1.13%)
Dec 31, 2019 0.1350 0.1350 0.1309 0.1325 46,000 -0.01(-9.06%)
Dec 30, 2019 0.1457 0.1457 0.1457 0.1457 1,800 +0.01(+9.80%)
Dec 27, 2019 0.1330 0.1398 0.1327 0.1327 34,900 +0.01(+8.33%)
Dec 26, 2019 0.1331 0.1331 0.1225 0.1225 11,600 -0.01(-9.26%)
Dec 23, 2019 0.1350 0.1350 0.1350 0 -0.01(-5.46%)
Dec 20, 2019 0.1428 0.1428 0.1428 0.1428 2,000 -0.00(-0.14%)
Dec 19, 2019 0.1430 0.1430 0.1430 0.1430 1,166 -0.00(-1.38%)
Dec 18, 2019 0.1469 0.1469 0.1430 0.1450 67,225 +0.01(+5.22%)
Dec 16, 2019 0.1378 0.1378 0.1378 0 +0.00(+0.95%)
Dec 13, 2019 0.1394 0.1398 0.1365 0.1365 28,500 -0.01(-4.48%)
Dec 12, 2019 0.1429 0.1429 0.1429 0.1429 1,200 -0.01(-4.03%)
Dec 11, 2019 0.1474 0.1489 0.1474 0.1489 19,000 +0.01(+3.69%)
Dec 10, 2019 0.1540 0.1540 0.1436 0.1436 11,600 -0.01(-4.27%)
Dec 09, 2019 0.1489 0.1500 0.1450 0.1500 27,352 +0.00(+0.00%)
Dec 05, 2019 0.1500 0.1500 0.1500 0 -0.00(-0.99%)
Dec 04, 2019 0.1515 0.1515 0.1515 0.1515 15,000 -0.01(-3.87%)
Dec 03, 2019 0.1629 0.1629 0.1576 0.1576 140,338 +0.01(+4.65%)
Nov 29, 2019 0.1506 0.1506 0.1506 0 -0.00(-2.84%)
Nov 27, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+2.31%)
Nov 26, 2019 0.1398 0.1515 0.1398 0.1515 26,000 +0.00(+1.34%)
Nov 22, 2019 0.1495 0.1495 0.1495 0 +0.01(+4.91%)
Nov 21, 2019 0.1394 0.1499 0.1385 0.1425 19,900 -0.00(-1.72%)
Nov 19, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.83%)
Nov 18, 2019 0.1510 0.1520 0.1400 0.1438 138,820 -0.01(-4.13%)
Nov 14, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 13, 2019 0.1584 0.1600 0.1500 0.1500 16,875 -0.01(-4.46%)
Nov 12, 2019 0.1500 0.1600 0.1500 0.1570 20,500 +0.01(+10.49%)
Nov 11, 2019 0.1499 0.1499 0.1400 0.1421 13,000 -0.01(-5.27%)
Nov 08, 2019 0.1560 0.1560 0.1386 0.1500 19,000 -0.00(-0.33%)
Nov 07, 2019 0.1500 0.1539 0.1400 0.1505 14,133 +0.00(+0.33%)
Nov 06, 2019 0.1500 0.1500 0.1500 0.1500 8,100 +0.01(+5.86%)
Nov 05, 2019 0.1417 0.1417 0.1417 0.1417 10,000 -0.00(-3.14%)
Nov 04, 2019 0.1540 0.1540 0.1463 0.1463 25,900 -0.01(-5.55%)
Nov 01, 2019 0.1540 0.1550 0.1504 0.1549 41,500 +0.00(+1.71%)
Oct 31, 2019 0.1568 0.1568 0.1523 0.1523 14,125 +0.01(+7.03%)
Oct 30, 2019 0.1435 0.1500 0.1370 0.1423 151,560 -0.01(-5.13%)
Oct 29, 2019 0.1548 0.1548 0.1474 0.1500 58,175 +0.00(+0.00%)
Oct 28, 2019 0.1580 0.1580 0.1455 0.1500 127,500 -0.00(-3.04%)
Oct 25, 2019 0.1492 0.1547 0.1492 0.1547 9,100 +0.00(+0.13%)
Oct 24, 2019 0.1650 0.1650 0.1491 0.1545 24,930 -0.01(-5.33%)
Oct 23, 2019 0.1680 0.1700 0.1606 0.1632 27,450 +0.00(+2.00%)
Oct 22, 2019 0.1682 0.1710 0.1600 0.1600 4,400 -0.01(-6.81%)
Oct 21, 2019 0.1717 0.1717 0.1717 0.1717 1,500 +0.00(+1.00%)
Oct 18, 2019 0.1740 0.1879 0.1696 0.1700 59,300 -0.01(-5.03%)
Oct 17, 2019 0.1925 0.1949 0.1790 0.1790 143,202 -0.01(-7.45%)
Oct 16, 2019 0.1800 0.1934 0.1800 0.1934 59,500 +0.01(+4.20%)
Oct 15, 2019 0.1965 0.2054 0.1856 0.1856 7,850 -0.00(-1.80%)
Oct 14, 2019 0.2100 0.2100 0.1751 0.1890 13,500 +0.01(+8.12%)
Oct 11, 2019 0.1795 0.1832 0.1748 0.1748 26,000 -0.00(-2.62%)
Oct 10, 2019 0.1832 0.1832 0.1795 0.1795 2,100 -0.01(-4.37%)
Oct 09, 2019 0.1914 0.1925 0.1877 0.1877 5,675 -0.00(-1.21%)
Oct 08, 2019 0.2029 0.2029 0.1900 0.1900 21,500 -0.01(-5.00%)
Oct 07, 2019 0.2100 0.2100 0.1966 0.2000 20,000 -0.01(-4.58%)
Oct 04, 2019 0.2160 0.2160 0.2006 0.2096 42,900 -0.00(-0.10%)
Oct 03, 2019 0.2080 0.2098 0.2000 0.2098 31,351 +0.01(+4.38%)
Oct 02, 2019 0.2170 0.2170 0.2000 0.2010 24,721 -0.00(-1.62%)
Oct 01, 2019 0.2117 0.2117 0.2043 0.2043 1,700 +0.01(+7.19%)
Sep 30, 2019 0.1886 0.2014 0.1886 0.1906 8,172 -0.00(-0.94%)
Sep 27, 2019 0.1924 0.1924 0.1924 0.1924 25,000 +0.01(+7.13%)
Sep 25, 2019 0.1796 0.1796 0.1796 0 -0.01(-2.92%)
Sep 24, 2019 0.1962 0.1962 0.1813 0.1850 59,820 -0.01(-6.09%)
Sep 23, 2019 0.2050 0.2050 0.1935 0.1970 84,200 +0.00(+1.55%)
Sep 20, 2019 0.1900 0.1940 0.1875 0.1940 29,900 +0.01(+7.78%)
Sep 19, 2019 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Sep 18, 2019 0.1847 0.1850 0.1790 0.1800 150,000 +0.01(+7.66%)
Sep 17, 2019 0.1715 0.1715 0.1672 0.1672 8,050 -0.01(-3.07%)
Sep 16, 2019 0.1582 0.1725 0.1582 0.1725 37,000 +0.02(+11.36%)
Sep 13, 2019 0.1549 0.1549 0.1549 0.1549 500 +0.01(+3.34%)
Sep 10, 2019 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Sep 09, 2019 0.1500 0.1500 0.1499 0.1499 7,000 -0.01(-3.29%)
Sep 05, 2019 0.1550 0.1550 0.1550 0 +0.00(+2.18%)
Sep 03, 2019 0.1517 0.1517 0.1517 0 +0.01(+7.59%)
Aug 28, 2019 0.1410 0.1410 0.1410 0 -0.00(-1.33%)
Aug 27, 2019 0.1600 0.1600 0.1429 0.1429 232,000 -0.01(-6.36%)
Aug 26, 2019 0.1607 0.1607 0.1526 0.1526 13,148 +0.00(+0.33%)
Aug 22, 2019 0.1521 0.1521 0.1521 0 +0.00(+0.93%)
Aug 19, 2019 0.1507 0.1507 0.1507 0 +0.00(+2.66%)
Aug 15, 2019 0.1468 0.1468 0.1468 0 +0.01(+3.60%)
Aug 14, 2019 0.1417 0.1417 0.1417 0.1417 10,000 -0.00(-1.25%)
Aug 08, 2019 0.1435 0.1435 0.1435 0 -0.00(-1.98%)
Aug 07, 2019 0.1520 0.1520 0.1464 0.1464 31,500 +0.01(+6.01%)
Aug 01, 2019 0.1381 0.1381 0.1381 0 -0.00(-1.36%)
Jul 31, 2019 0.1430 0.1459 0.1400 0.1400 5,631 +0.01(+3.70%)
Jul 26, 2019 0.1350 0.1350 0.1350 0 -0.02(-15.62%)
Jul 24, 2019 0.1600 0.1600 0.1600 0 -0.00(-2.08%)
Jul 23, 2019 0.1634 0.1634 0.1634 0.1634 5,000 +0.01(+3.42%)
Jul 22, 2019 0.1580 0.1580 0.1580 0.1580 1,000 -0.02(-9.25%)
Jul 19, 2019 0.1741 0.1741 0.1741 0.1741 3,000 -0.00(-0.51%)
Jul 17, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 16, 2019 0.1763 0.1763 0.1724 0.1750 194,100 +0.01(+5.55%)
Jul 15, 2019 0.1600 0.1658 0.1600 0.1658 69,000 -0.00(-0.72%)
Jul 12, 2019 0.1725 0.1732 0.1669 0.1670 25,200 -0.00(-1.76%)
Jul 11, 2019 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.45%)
Jul 10, 2019 0.1800 0.1800 0.1798 0.1798 13,000 -0.00(-1.15%)
Jul 08, 2019 0.1819 0.1819 0.1819 0 +0.01(+7.00%)
Jul 05, 2019 0.1840 0.1840 0.1700 0.1700 106,100 -0.01(-5.56%)
Jul 03, 2019 0.2080 0.2080 0.1800 0.1800 97,000 -0.01(-5.76%)
Jul 02, 2019 0.1950 0.1950 0.1910 0.1910 24,000 -0.00(-1.04%)
Jul 01, 2019 0.1930 0.1930 0.1930 0.1930 18,900 +0.01(+4.16%)
Jun 28, 2019 0.1925 0.1925 0.1853 0.1853 5,500 +0.02(+15.60%)
Jun 24, 2019 0.1603 0.1603 0.1603 0 -0.01(-4.30%)
Jun 21, 2019 0.1675 0.1675 0.1675 0.1675 200 -0.00(-1.47%)
Jun 20, 2019 0.1696 0.1700 0.1696 0.1700 1,728 -0.00(-0.99%)
Jun 18, 2019 0.1717 0.1717 0.1717 0 +0.00(+1.00%)
Jun 17, 2019 0.1700 0.1700 0.1700 0.1700 1,500 -0.00(-0.23%)
Jun 14, 2019 0.1704 0.1704 0.1704 0.1704 1,000 -0.01(-3.46%)
Jun 13, 2019 0.1765 0.1765 0.1765 0.1765 450 +0.01(+3.34%)
Jun 12, 2019 0.1708 0.1708 0.1708 0.1708 5,227 +0.01(+6.02%)
Jun 11, 2019 0.1611 0.1611 0.1611 0.1611 150 -0.00(-0.80%)
Jun 06, 2019 0.1624 0.1624 0.1624 0 -0.01(-3.73%)
May 29, 2019 0.1687 0.1687 0.1687 0 -0.02(-9.74%)
May 28, 2019 0.1869 0.1869 0.1869 0.1869 3,173 +0.01(+3.49%)
May 24, 2019 0.1806 0.1806 0.1806 37 +0.00(+0.00%)
May 22, 2019 0.1806 0.1806 0.1806 0 -0.00(-1.79%)
May 21, 2019 0.1839 0.1839 0.1839 0.1839 3,000 -0.02(-7.59%)
May 20, 2019 0.1560 0.1990 0.1560 0.1990 5,850 +0.03(+17.75%)
May 14, 2019 0.1690 0.1690 0.1690 0 -0.01(-4.03%)
May 09, 2019 0.1761 0.1761 0.1761 0 +0.01(+4.26%)
May 08, 2019 0.1689 0.1689 0.1689 0.1689 5,000 +0.00(+0.54%)
May 07, 2019 0.1680 0.1680 0.1680 0.1680 10,000 +0.02(+12.00%)
May 03, 2019 0.1500 0.1500 0.1500 0 -0.01(-7.06%)
May 02, 2019 0.1614 0.1614 0.1614 0.1614 275 -0.01(-3.41%)
May 01, 2019 0.1756 0.1756 0.1671 0.1671 14,500 +0.01(+3.79%)
Apr 30, 2019 0.1700 0.1700 0.1610 0.1610 32,500 -0.01(-5.74%)
Apr 29, 2019 0.1708 0.1708 0.1708 0.1708 239 -0.01(-2.95%)
Apr 26, 2019 0.1700 0.1760 0.1666 0.1760 13,200 +0.00(+1.91%)
Apr 25, 2019 0.1724 0.1727 0.1724 0.1727 325 +0.01(+7.07%)
Apr 24, 2019 0.1615 0.1615 0.1613 0.1613 3,100 -0.00(-2.48%)
Apr 23, 2019 0.1741 0.1741 0.1654 0.1654 15,000 -0.01(-6.13%)
Apr 22, 2019 0.1800 0.1800 0.1722 0.1762 18,000 -0.01(-2.81%)
Apr 18, 2019 0.1552 0.1813 0.1552 0.1813 1,100 +0.04(+32.34%)
Apr 16, 2019 0.1370 0.1370 0.1370 0 -0.01(-7.12%)
Apr 15, 2019 0.1467 0.1475 0.1450 0.1475 26,820 +0.00(+0.00%)
Apr 12, 2019 0.1449 0.1475 0.1449 0.1475 4,000 +0.01(+7.27%)
Apr 11, 2019 0.1375 0.1375 0.1375 0.1375 17,500 +0.01(+5.77%)
Apr 09, 2019 0.1300 0.1300 0.1300 0 -0.01(-5.04%)
Apr 08, 2019 0.1369 0.1369 0.1349 0.1369 3,300 +0.00(+0.29%)
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.