Skip to main content

Source Energy Services (TSX: SHLE )

12.65 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2020 0.1200 0.1300 0.1200 0.1200 279,670 +0.00(+0.00%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 29, 2020 0.1300 0.1400 0.1300 0.1300 487,222 +0.00(+0.00%)
Jun 26, 2020 0.1400 0.1400 0.1300 0.1300 116,814 -0.01(-7.14%)
Jun 25, 2020 0.1400 0.1400 0.1300 0.1400 335,513 +0.00(+0.00%)
Jun 24, 2020 0.1500 0.1500 0.1300 0.1400 917,552 -0.01(-6.67%)
Jun 23, 2020 0.1400 0.1500 0.1400 0.1500 653,581 +0.02(+15.38%)
Jun 22, 2020 0.1400 0.1400 0.1300 0.1300 423,637 -0.01(-7.14%)
Jun 19, 2020 0.1400 0.1500 0.1300 0.1400 506,335 +0.00(+0.00%)
Jun 18, 2020 0.1400 0.1400 0.1300 0.1400 248,080 +0.00(+0.00%)
Jun 17, 2020 0.1500 0.1500 0.1400 0.1400 640,652 -0.01(-6.67%)
Jun 16, 2020 0.1600 0.1700 0.1500 0.1500 1,404,236 +0.00(+0.00%)
Jun 15, 2020 0.1500 0.1500 0.1300 0.1500 913,989 +0.00(+0.00%)
Jun 12, 2020 0.1400 0.1700 0.1300 0.1500 2,785,667 +0.03(+25.00%)
Jun 11, 2020 0.1400 0.1400 0.1200 0.1200 901,211 -0.02(-14.29%)
Jun 10, 2020 0.1800 0.1800 0.1400 0.1400 2,334,331 -0.04(-22.22%)
Jun 09, 2020 0.2100 0.2100 0.1600 0.1800 3,609,301 -0.06(-25.00%)
Jun 08, 2020 0.0900 0.2500 0.0900 0.2400 9,032,500 +0.15(+166.67%)
Jun 05, 2020 0.0700 0.0900 0.0600 0.0900 1,384,252 +0.03(+50.00%)
Jun 04, 2020 0.0600 0.0600 0.0600 0.0600 647,722 +0.00(+0.00%)
Jun 03, 2020 0.0600 0.0600 0.0600 0.0600 376,519 +0.00(+0.00%)
Jun 02, 2020 0.0600 0.0600 0.0600 0.0600 129,014 +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.