Sernova Corp (OP: SEOVF )
0.2462
-0.0132
(-5.09%)
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 05, 2017 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 2,584 | -0.01(-2.74%) |
Mar 27, 2017 | 0.1974 | 0.1974 | 0.1974 | 0 | -0.02(-7.50%) | |
Mar 10, 2017 | 0.2134 | 0.2134 | 0.2134 | 0 | +0.00(+1.81%) | |
Mar 08, 2017 | 0.2096 | 0.2096 | 0.2096 | 0 | -0.01(-5.37%) | |
Mar 03, 2017 | 0.2215 | 0.2215 | 0.2215 | 0 | +0.03(+17.20%) | |
Feb 16, 2017 | 0.1890 | 0.1890 | 0.1890 | 0 | -0.01(-4.06%) | |
Feb 13, 2017 | 0.1970 | 0.1970 | 0.1970 | 0 | +0.00(+1.03%) | |
Feb 07, 2017 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-2.50%) | |
Feb 06, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 600 | +0.00(+0.00%) |
Feb 02, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.50%) | |
Jan 30, 2017 | 0.1990 | 0.1990 | 0.1990 | 0 | -0.00(-0.75%) | |
Jan 25, 2017 | 0.2005 | 0.2005 | 0.2005 | 0 | +0.02(+10.04%) | |
Jan 20, 2017 | 0.1822 | 0.1822 | 0.1822 | 0 | -0.01(-5.60%) | |
Jan 19, 2017 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 3,108 | -0.02(-8.10%) |
Jan 17, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-9.44%) | |
Jan 09, 2017 | 0.2319 | 0.2319 | 0.2319 | 0 | +0.01(+4.32%) | |
Jan 05, 2017 | 0.2223 | 0.2223 | 0.2223 | 0 | -0.00(-1.94%) | |
Jan 04, 2017 | 0.2267 | 0.2267 | 0.2267 | 0.2267 | 4,500 | -0.01(-4.35%) |
Jan 03, 2017 | 0.2200 | 0.2370 | 0.2200 | 0.2370 | 12,067 | +0.03(+17.04%) |
Dec 23, 2016 | 0.2025 | 0.2025 | 0.2025 | 0 | +0.01(+4.11%) | |
Dec 13, 2016 | 0.1945 | 0.1945 | 0.1945 | 0 | +0.00(+1.51%) | |
Dec 09, 2016 | 0.1916 | 0.1916 | 0.1916 | 0 | -0.01(-4.72%) | |
Dec 05, 2016 | 0.2011 | 0.2011 | 0.2011 | 0 | +0.01(+3.86%) | |
Nov 18, 2016 | 0.1936 | 0.1936 | 0.1936 | 0 | +0.01(+6.33%) | |
Nov 14, 2016 | 0.1821 | 0.1821 | 0.1821 | 0 | -0.00(-0.44%) | |
Nov 09, 2016 | 0.1829 | 0.1829 | 0.1829 | 0 | -0.02(-8.09%) | |
Nov 07, 2016 | 0.1990 | 0.1990 | 0.1990 | 50 | +0.00(+1.69%) | |
Nov 04, 2016 | 0.1957 | 0.1957 | 0.1957 | 0.1957 | 5,000 | -0.01(-6.59%) |
Nov 03, 2016 | 0.2095 | 0.2095 | 0.2095 | 0.2095 | 3,600 | -0.00(-0.99%) |
Nov 02, 2016 | 0.2116 | 0.2116 | 0.2116 | 0.2116 | 651 | +0.00(+0.28%) |
Nov 01, 2016 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 2,369 | +0.00(+1.98%) |
Oct 21, 2016 | 0.2069 | 0.2069 | 0.2069 | 0 | +0.00(+2.12%) | |
Oct 19, 2016 | 0.2026 | 0.2026 | 0.2026 | 0 | -0.00(-2.13%) | |
Oct 18, 2016 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 1,200 | -0.02(-8.29%) |
Oct 03, 2016 | 0.2257 | 0.2257 | 0.2257 | 0 | -0.00(-0.13%) | |
Sep 30, 2016 | 0.2260 | 0.2260 | 0.2260 | 0.2260 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.2280 | 0.2280 | 0.2260 | 0.2260 | 5,500 | +0.00(+1.16%) |
Sep 28, 2016 | 0.2234 | 0.2234 | 0.2234 | 0.2234 | 5,000 | -0.01(-2.87%) |
Sep 27, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 22,000 | +0.01(+3.60%) |
Sep 21, 2016 | 0.2220 | 0.2220 | 0.2220 | 0 | +0.01(+3.50%) | |
Sep 13, 2016 | 0.2145 | 0.2145 | 0.2145 | 0 | -0.01(-3.42%) | |
Sep 08, 2016 | 0.2221 | 0.2221 | 0.2221 | 0 | -0.00(-2.16%) | |
Sep 01, 2016 | 0.2270 | 0.2270 | 0.2270 | 0 | -0.00(-1.13%) | |
Aug 29, 2016 | 0.2296 | 0.2296 | 0.2296 | 0 | -0.03(-13.00%) | |
Aug 02, 2016 | 0.2639 | 0.2639 | 0.2639 | 0 | -0.01(-3.33%) | |
Aug 01, 2016 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 355 | +0.02(+9.73%) |
Jul 29, 2016 | 0.2488 | 0.2488 | 0.2488 | 0.2488 | 2,500 | +0.00(+1.55%) |
Jul 27, 2016 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.02(-8.34%) | |
Jul 26, 2016 | 0.2746 | 0.2746 | 0.2600 | 0.2673 | 8,500 | -0.00(-0.60%) |
Jul 25, 2016 | 0.2689 | 0.2689 | 0.2689 | 0.2689 | 11,500 | +0.02(+7.69%) |
Jul 22, 2016 | 0.2497 | 0.2497 | 0.2497 | 0.2497 | 10,000 | +0.02(+8.90%) |
Jul 15, 2016 | 0.2293 | 0.2293 | 0.2293 | 0 | -0.07(-22.53%) | |
Jul 12, 2016 | 0.2960 | 0.2960 | 0.2960 | 0 | +0.00(+1.02%) | |
Jul 11, 2016 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 10,000 | +0.04(+14.45%) |
Jul 07, 2016 | 0.2560 | 0.2560 | 0.2560 | 0 | +0.05(+23.67%) | |
Jun 28, 2016 | 0.2070 | 0.2070 | 0.2070 | 0 | +0.01(+6.10%) | |
Jun 24, 2016 | 0.1951 | 0.1951 | 0.1951 | 0 | -0.02(-10.09%) | |
Jun 23, 2016 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 2,800 | -0.01(-4.82%) |
Jun 21, 2016 | 0.2280 | 0.2280 | 0.2280 | 0 | -0.03(-12.71%) | |
Jun 10, 2016 | 0.2612 | 0.2612 | 0.2612 | 0 | +0.01(+5.24%) | |
Jun 07, 2016 | 0.2482 | 0.2482 | 0.2482 | 0 | -0.00(-1.51%) | |
Jun 06, 2016 | 0.2482 | 0.2520 | 0.2482 | 0.2520 | 850 | -0.00(-0.79%) |
Jun 01, 2016 | 0.2540 | 0.2540 | 0.2540 | 0 | +0.00(+0.24%) | |
May 31, 2016 | 0.2534 | 0.2534 | 0.2534 | 0.2534 | 3,000 | -0.03(-10.71%) |
May 27, 2016 | 0.2838 | 0.2838 | 0.2838 | 0 | -0.03(-9.62%) | |
May 26, 2016 | 0.2874 | 0.3140 | 0.2874 | 0.3140 | 101,910 | +0.02(+7.90%) |
May 25, 2016 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 784 | +0.01(+2.83%) |
May 24, 2016 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 608 | +0.02(+6.71%) |
May 18, 2016 | 0.2652 | 0.2652 | 0.2652 | 0 | -0.00(-1.41%) | |
May 17, 2016 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 1,000 | -0.00(-0.19%) |
May 16, 2016 | 0.2941 | 0.2941 | 0.2695 | 0.2695 | 2,300 | +0.01(+2.90%) |
May 12, 2016 | 0.2619 | 0.2619 | 0.2619 | 0 | +0.01(+4.30%) | |
May 11, 2016 | 0.2460 | 0.2511 | 0.2460 | 0.2511 | 6,500 | +0.00(+0.80%) |
May 10, 2016 | 0.2590 | 0.2590 | 0.2491 | 0.2491 | 11,000 | -0.00(-0.88%) |
May 06, 2016 | 0.2513 | 0.2513 | 0.2513 | 0 | +0.02(+9.26%) |
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.
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.