Source Energy Services (TSX: SHLE )

0.0800 CAD +0.0050 (+6.67%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 0.0750 0.0800 0.0700 0.0800 1,912 +0.01(+6.67%)
Sep 24, 2020 0.0750 0.0800 0.0700 0.0750 3,801 -0.01(-6.25%)
Sep 23, 2020 0.0800 0.0850 0.0800 0.0800 3,264 -0.01(-5.88%)
Sep 22, 2020 0.0800 0.0850 0.0800 0.0850 1,075 +0.00(+0.00%)
Sep 21, 2020 0.0800 0.0850 0.0800 0.0850 327 +0.00(+0.00%)
Sep 18, 2020 0.0800 0.0850 0.0800 0.0850 6 +0.00(+0.00%)
Sep 17, 2020 0.0800 0.0850 0.0800 0.0850 29,961 +0.00(+0.00%)
Sep 16, 2020 0.0800 0.0900 0.0800 0.0850 1,856 +0.00(+0.00%)
Sep 15, 2020 0.0850 0.0850 0.0750 0.0850 223,328 +0.01(+6.25%)
Sep 14, 2020 0.0800 0.0800 0.0750 0.0800 2,204 +0.01(+6.67%)
Sep 11, 2020 0.0850 0.0850 0.0750 0.0750 3,256 -0.01(-6.25%)
Sep 10, 2020 0.0850 0.0850 0.0750 0.0800 3,760 -0.01(-5.88%)
Sep 09, 2020 0.0800 0.0850 0.0800 0.0850 300 +0.00(+0.00%)
Sep 08, 2020 0.0850 0.0850 0.0750 0.0850 3,413 +0.00(+0.00%)
Sep 04, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Sep 03, 2020 0.0850 0.0900 0.0850 0.0850 1,212 -0.00(-5.56%)
Sep 02, 2020 0.0850 0.0900 0.0850 0.0900 2,952 +0.00(+0.00%)
Sep 01, 2020 0.0900 0.0900 0.0850 0.0900 386 +0.00(+5.88%)
Aug 31, 2020 0.0900 0.0900 0.0800 0.0850 4,055 -0.00(-5.56%)
Aug 28, 2020 0.0850 0.0900 0.0800 0.0900 22 +0.00(+0.00%)
Aug 27, 2020 0.0900 0.0900 0.0800 0.0900 3,919 +0.00(+0.00%)
Aug 26, 2020 0.0900 0.0900 0.0850 0.0900 595 +0.00(+0.00%)
Aug 25, 2020 0.0900 0.0900 0.0850 0.0900 5,242 +0.00(+0.00%)
Aug 24, 2020 0.0950 0.0950 0.0850 0.0900 3,759 +0.00(+0.00%)
Aug 21, 2020 0.0900 0.0950 0.0900 0.0900 1,119 +0.00(+0.00%)
Aug 20, 2020 0.0950 0.0950 0.0900 0.0900 170,440 -0.01(-5.26%)
Aug 19, 2020 0.0900 0.0950 0.0900 0.0950 284,241 -0.01(-5.00%)
Aug 18, 2020 0.0950 0.1000 0.0900 0.1000 404,415 +0.00(+0.00%)
Aug 17, 2020 0.1000 0.1000 0.0950 0.1000 62,542 +0.00(+0.00%)
Aug 14, 2020 0.1050 0.1050 0.0950 0.1000 99,399 +0.01(+5.26%)
Aug 13, 2020 0.0950 0.1000 0.0950 0.0950 171,829 +0.00(+0.00%)
Aug 12, 2020 0.0900 0.0950 0.0900 0.0950 106,338 +0.00(+0.00%)
Aug 11, 2020 0.0900 0.0950 0.0900 0.0950 60,282 +0.01(+5.56%)
Aug 10, 2020 0.0850 0.0950 0.0850 0.0900 112,343 -0.01(-5.26%)
Aug 07, 2020 0.1000 0.1000 0.0850 0.0950 109,222 +0.00(+0.00%)
Aug 06, 2020 0.1000 0.1050 0.0900 0.0950 117,188 -0.01(-5.00%)
Aug 05, 2020 0.0900 0.1000 0.0900 0.1000 2,198 +0.01(+11.11%)
Aug 04, 2020 0.0900 0.0900 0.0850 0.0900 514 +0.00(+0.00%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 30, 2020 0.0850 0.0900 0.0800 0.0850 618 +0.00(+0.00%)
Jul 29, 2020 0.0850 0.0900 0.0800 0.0850 1,746 -0.00(-5.56%)
Jul 28, 2020 0.0850 0.0950 0.0850 0.0900 354 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.0950 0.0900 0.0900 1,226 +0.00(+0.00%)
Jul 24, 2020 0.1000 0.1000 0.0900 0.0900 16 -0.01(-5.26%)
Jul 23, 2020 0.1000 0.1000 0.0950 0.0950 426 -0.01(-5.00%)
Jul 22, 2020 0.1100 0.1100 0.1000 0.1000 145,959 -0.01(-9.09%)
Jul 21, 2020 0.1000 0.1100 0.1000 0.1100 423,403 +0.01(+10.00%)
Jul 20, 2020 0.1000 0.1000 0.0900 0.1000 194,139 +0.01(+11.11%)
Jul 17, 2020 0.0900 0.0900 0.0900 0.0900 81,386 +0.00(+0.00%)
Jul 16, 2020 0.0800 0.0900 0.0800 0.0900 111,855 +0.00(+0.00%)
Jul 15, 2020 0.0900 0.0900 0.0800 0.0900 155,834 +0.00(+0.00%)
Jul 14, 2020 0.0900 0.0900 0.0800 0.0900 95,302 +0.00(+0.00%)
Jul 13, 2020 0.1000 0.1000 0.0900 0.0900 433,241 -0.02(-18.18%)
Jul 10, 2020 0.1000 0.1100 0.1000 0.1100 243,817 +0.00(+0.00%)
Jul 09, 2020 0.1100 0.1100 0.1100 0.1100 136,769 +0.00(+0.00%)
Jul 08, 2020 0.1100 0.1100 0.1100 0.1100 155,882 +0.00(+0.00%)
Jul 07, 2020 0.1200 0.1200 0.1000 0.1100 185,340 +0.00(+0.00%)
Jul 06, 2020 0.1200 0.1200 0.1000 0.1100 563,799 -0.01(-8.33%)
Jul 03, 2020 0.1200 0.1200 0.1100 0.1200 155,210 +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.