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

Sernova Corp (OP: SEOVF )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Oct 31, 2018 0.1350 0.1400 0.1350 0.1390 63,000 -0.02(-10.32%)
Oct 22, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 19, 2018 0.1510 0.1550 0.1500 0.1500 69,200 +0.00(+0.00%)
Oct 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 15, 2018 0.1280 0.1550 0.1280 0.1500 441,530 +0.02(+13.64%)
Oct 12, 2018 0.1360 0.1360 0.1320 0.1320 28,000 -0.01(-4.35%)
Oct 11, 2018 0.1420 0.1420 0.1380 0.1380 60,000 -0.01(-7.07%)
Oct 10, 2018 0.1450 0.1488 0.1450 0.1485 10,600 +0.01(+4.50%)
Oct 09, 2018 0.1421 0.1421 0.1421 0.1421 24,000 -0.01(-8.32%)
Oct 08, 2018 0.1420 0.1550 0.1420 0.1550 25,550 +0.01(+6.02%)
Oct 04, 2018 0.1462 0.1462 0.1462 0 -0.00(-2.53%)
Oct 03, 2018 0.1490 0.1500 0.1470 0.1500 37,000 +0.00(+0.00%)
Oct 02, 2018 0.1550 0.1550 0.1500 0.1500 57,500 -0.02(-12.28%)
Sep 28, 2018 0.1710 0.1710 0.1710 0 +0.01(+3.64%)
Sep 27, 2018 0.1683 0.1683 0.1650 0.1650 29,000 +0.00(+0.98%)
Sep 21, 2018 0.1634 0.1634 0.1634 0 +0.00(+2.12%)
Sep 20, 2018 0.1591 0.1630 0.1591 0.1600 15,650 +0.01(+4.51%)
Sep 19, 2018 0.1534 0.1552 0.1531 0.1531 55,000 +0.01(+9.36%)
Sep 17, 2018 0.1400 0.1400 0.1400 0 -0.01(-8.56%)
Sep 13, 2018 0.1531 0.1531 0.1531 0 +0.01(+9.36%)
Sep 11, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 10, 2018 0.1494 0.1494 0.1400 0.1400 24,004 -0.00(-2.23%)
Sep 07, 2018 0.1441 0.1441 0.1432 0.1432 20,000 -0.01(-6.47%)
Sep 05, 2018 0.1531 0.1531 0.1531 0 -0.00(-1.23%)
Sep 04, 2018 0.1540 0.1550 0.1540 0.1550 25,000 -0.01(-7.52%)
Aug 30, 2018 0.1676 0.1676 0.1676 0 -0.00(-0.48%)
Aug 28, 2018 0.1684 0.1684 0.1684 0 +0.00(+0.24%)
Aug 27, 2018 0.1630 0.1680 0.1618 0.1680 43,189 +0.01(+6.53%)
Aug 23, 2018 0.1577 0.1577 0.1577 0 +0.01(+3.75%)
Aug 21, 2018 0.1520 0.1520 0.1520 0 -0.01(-3.61%)
Aug 16, 2018 0.1577 0.1577 0.1577 0 +0.00(+1.61%)
Aug 14, 2018 0.1552 0.1552 0.1552 0 -0.01(-8.17%)
Aug 10, 2018 0.1690 0.1690 0.1690 0 +0.00(+0.30%)
Aug 09, 2018 0.1685 0.1685 0.1685 0.1685 2,000 -0.02(-11.78%)
Aug 07, 2018 0.1910 0.1910 0.1910 0 -0.00(-2.30%)
Aug 03, 2018 0.1955 0.1955 0.1955 0 +0.02(+14.26%)
Aug 02, 2018 0.1767 0.1881 0.1700 0.1711 76,500 -0.00(-1.16%)
Aug 01, 2018 0.1731 0.1731 0.1731 0.1731 10,000 +0.01(+4.91%)
Jul 31, 2018 0.1650 0.1650 0.1650 0.1650 3,000 -0.00(-2.08%)
Jul 27, 2018 0.1685 0.1685 0.1685 0 +0.01(+7.26%)
Jul 26, 2018 0.1571 0.1571 0.1571 0.1571 3,000 +0.00(+1.62%)
Jul 25, 2018 0.1579 0.1579 0.1546 0.1546 15,674 -0.00(-0.06%)
Jul 24, 2018 0.1614 0.1614 0.1547 0.1547 6,500 -0.02(-9.90%)
Jul 23, 2018 0.1717 0.1717 0.1717 0.1717 1,220 +0.00(+0.60%)
Jul 19, 2018 0.1707 0.1707 0.1707 0 +0.01(+8.01%)
Jul 17, 2018 0.1580 0.1580 0.1580 0 -0.01(-3.89%)
Jul 12, 2018 0.1644 0.1644 0.1644 0 +0.00(+1.48%)
Jul 11, 2018 0.1680 0.1680 0.1620 0.1620 25,000 -0.01(-4.71%)
Jul 09, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.43%)
Jul 06, 2018 0.1800 0.1898 0.1800 0.1898 24,000 +0.02(+9.71%)
Jul 05, 2018 0.1687 0.1730 0.1687 0.1730 17,800 +0.01(+4.72%)
Jun 29, 2018 0.1652 0.1652 0.1652 0 -0.00(-1.67%)
Jun 28, 2018 0.1680 0.1680 0.1680 0.1680 500 +0.01(+5.00%)
Jun 26, 2018 0.1600 0.1600 0.1600 0 -0.00(-1.84%)
Jun 25, 2018 0.1750 0.1755 0.1618 0.1630 151,000 -0.01(-6.86%)
Jun 22, 2018 0.1749 0.1757 0.1700 0.1750 98,700 +0.00(+2.28%)
Jun 21, 2018 0.1520 0.1711 0.1520 0.1711 273,100 +0.01(+7.00%)
Jun 20, 2018 0.1650 0.1650 0.1599 0.1599 21,230 -0.01(-4.82%)
Jun 19, 2018 0.1790 0.1800 0.1680 0.1680 61,000 -0.01(-7.08%)
Jun 18, 2018 0.1808 0.1808 0.1808 0.1808 1,925 +0.00(+2.26%)
Jun 14, 2018 0.1768 0.1768 0.1768 0 -0.02(-9.10%)
Jun 13, 2018 0.1945 0.1945 0.1945 0.1945 1,000 -0.01(-3.71%)
Jun 08, 2018 0.2020 0.2020 0.2020 0 -0.00(-0.39%)
Jun 06, 2018 0.2028 0.2028 0.2028 0 -0.00(-1.70%)
Jun 05, 2018 0.2035 0.2063 0.2035 0.2063 10,284 +0.00(+0.10%)
Jun 04, 2018 0.2070 0.2127 0.2061 0.2061 8,315 -0.01(-5.50%)
May 31, 2018 0.2181 0.2181 0.2181 0 +0.02(+12.89%)
May 29, 2018 0.1932 0.1932 0.1932 0 -0.04(-18.00%)
May 23, 2018 0.2356 0.2356 0.2356 0 -0.00(-1.83%)
May 22, 2018 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
May 21, 2018 0.2401 0.2401 0.2400 0.2400 1,264 -0.01(-2.60%)
May 16, 2018 0.2464 0.2464 0.2464 0 -0.02(-7.19%)
May 15, 2018 0.2655 0.2655 0.2655 0.2655 1,000 -0.03(-10.30%)
May 14, 2018 0.2965 0.2965 0.2845 0.2960 21,080 -0.02(-5.43%)
May 11, 2018 0.3130 0.3130 0.3130 0.3130 4,550 +0.03(+12.59%)
May 09, 2018 0.2780 0.2780 0.2780 0 +0.00(+1.42%)
May 07, 2018 0.2741 0.2741 0.2741 0 +0.01(+2.70%)
May 04, 2018 0.2609 0.2669 0.2609 0.2669 3,809 -0.01(-2.45%)
May 01, 2018 0.2736 0.2736 0.2736 0 +0.00(+1.34%)
Apr 30, 2018 0.2508 0.2700 0.2508 0.2700 47,371 +0.01(+3.85%)
Apr 27, 2018 0.2587 0.2600 0.2470 0.2600 34,500 +0.01(+3.67%)
Apr 26, 2018 0.2571 0.2571 0.2508 0.2508 64,180 +0.00(+0.36%)
Apr 25, 2018 0.2587 0.2587 0.2499 0.2499 11,050 -0.02(-6.05%)
Apr 24, 2018 0.2688 0.2688 0.2660 0.2660 3,172 -0.01(-5.00%)
Apr 20, 2018 0.2800 0.2800 0.2800 0 +0.00(+0.61%)
Apr 19, 2018 0.2762 0.2783 0.2762 0.2783 1,200 +0.01(+3.07%)
Apr 18, 2018 0.2700 0.2700 0.2700 0.2700 2,035 +0.00(+0.00%)
Apr 16, 2018 0.2700 0.2700 0.2700 0 -0.01(-2.88%)
Apr 12, 2018 0.2780 0.2780 0.2780 0 -0.01(-3.14%)
Apr 11, 2018 0.2831 0.2870 0.2831 0.2870 29,500 +0.03(+13.75%)
Apr 06, 2018 0.2523 0.2523 0.2523 0 -0.01(-4.79%)
Apr 05, 2018 0.2640 0.2650 0.2640 0.2650 13,000 +0.00(+0.23%)
Apr 03, 2018 0.2644 0.2644 0.2644 0 -0.01(-2.69%)
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%)
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.