Skip to main content

Sernova Corp (OP: SEOVF )

0.1837 +0.0047 (+2.63%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.9819 0.9900 0.9819 0.9850 20,810 +0.01(+0.51%)
Sep 29, 2021 0.9851 0.9862 0.9800 0.9800 52,421 -0.01(-0.79%)
Sep 28, 2021 0.9900 0.9900 0.9767 0.9878 8,075 -0.00(-0.37%)
Sep 27, 2021 1.014 1.014 0.9800 0.9915 64,300 -0.01(-0.85%)
Sep 24, 2021 1.000 1.000 0.9900 1.000 14,907 -0.01(-0.99%)
Sep 23, 2021 0.9950 1.010 0.9925 1.010 25,815 +0.02(+1.51%)
Sep 22, 2021 0.9945 1.000 0.9804 0.9950 37,800 -0.01(-1.21%)
Sep 21, 2021 1.000 1.020 0.9929 1.007 5,750 +0.04(+3.84%)
Sep 20, 2021 1.050 1.050 0.9500 0.9700 47,405 -0.08(-7.71%)
Sep 17, 2021 1.071 1.073 1.051 1.051 1,740 -0.03(-2.87%)
Sep 16, 2021 1.090 1.090 1.070 1.082 3,040 +0.05(+5.24%)
Sep 15, 2021 1.045 1.053 1.028 1.028 7,800 -0.01(-1.14%)
Sep 14, 2021 1.075 1.080 1.040 1.040 32,396 -0.02(-1.89%)
Sep 13, 2021 1.065 1.100 1.050 1.060 59,313 +0.01(+0.67%)
Sep 10, 2021 1.050 1.060 1.045 1.053 51,296 +0.03(+3.23%)
Sep 09, 2021 0.9891 1.020 0.9734 1.020 23,501 +0.04(+3.99%)
Sep 08, 2021 1.010 1.020 0.9807 0.9809 35,961 -0.05(-4.77%)
Sep 07, 2021 1.030 1.040 1.020 1.030 7,212 +0.03(+3.40%)
Sep 03, 2021 1.000 1.020 0.9853 0.9961 51,455 -0.00(-0.39%)
Sep 02, 2021 1.035 1.035 0.9155 1.000 260,623 -0.02(-1.96%)
Sep 01, 2021 1.020 1.020 1.000 1.020 2,578 +0.02(+2.00%)
Aug 31, 2021 0.9673 1.000 0.9635 1.000 39,935 -0.01(-0.94%)
Aug 30, 2021 1.030 1.030 0.9734 1.010 30,581 -0.02(-1.99%)
Aug 27, 2021 1.030 1.037 1.030 1.030 6,257 +0.00(+0.00%)
Aug 26, 2021 1.026 1.030 1.026 1.030 5,050 +0.01(+0.78%)
Aug 25, 2021 1.030 1.040 1.022 1.022 20,979 -0.02(-1.73%)
Aug 24, 2021 1.040 1.040 1.033 1.040 4,082 +0.02(+1.96%)
Aug 23, 2021 1.090 1.090 1.020 1.020 14,409 +0.01(+0.70%)
Aug 20, 2021 1.000 1.020 0.9900 1.013 81,661 +0.02(+2.50%)
Aug 19, 2021 1.000 1.020 0.9878 0.9882 100,840 -0.03(-2.64%)
Aug 18, 2021 1.030 1.030 1.015 1.015 1,870 -0.01(-0.49%)
Aug 17, 2021 1.020 1.030 1.010 1.020 10,566 -0.01(-1.15%)
Aug 16, 2021 1.026 1.050 1.026 1.032 3,465 -0.02(-2.00%)
Aug 13, 2021 1.055 1.060 1.047 1.053 38,060 -0.02(-1.59%)
Aug 12, 2021 1.091 1.091 1.065 1.070 7,005 -0.02(-1.83%)
Aug 11, 2021 1.185 1.200 1.081 1.090 14,297 -0.04(-3.54%)
Aug 10, 2021 1.114 1.130 1.090 1.130 67,322 +0.04(+3.63%)
Aug 09, 2021 1.069 1.090 1.060 1.090 16,789 +0.08(+7.96%)
Aug 06, 2021 0.9620 1.026 0.9598 1.010 13,675 +0.05(+5.23%)
Aug 05, 2021 1.000 1.000 0.9547 0.9598 55,262 -0.04(-4.02%)
Aug 04, 2021 1.030 1.030 0.9984 1.000 33,629 -0.02(-1.96%)
Aug 03, 2021 1.011 1.030 1.002 1.020 43,364 -0.09(-8.11%)
Aug 02, 2021 1.110 1.110 1.095 1.110 2,445 +0.08(+7.37%)
Jul 30, 2021 1.040 1.050 1.030 1.034 17,955 +0.01(+1.35%)
Jul 29, 2021 1.040 1.050 1.020 1.020 18,013 -0.03(-2.82%)
Jul 28, 2021 1.058 1.058 1.050 1.050 1,630 +0.02(+1.61%)
Jul 27, 2021 1.050 1.050 1.020 1.033 34,075 -0.02(-1.62%)
Jul 26, 2021 1.100 1.100 1.044 1.050 25,582 +0.00(+0.00%)
Jul 23, 2021 1.080 1.080 1.050 1.050 7,627 -0.03(-3.00%)
Jul 22, 2021 1.110 1.110 1.080 1.083 9,544 +0.02(+2.07%)
Jul 21, 2021 1.000 1.080 1.000 1.060 20,601 +0.01(+1.00%)
Jul 20, 2021 1.059 1.066 1.049 1.050 6,957 +0.00(+0.42%)
Jul 19, 2021 1.050 1.080 1.021 1.046 35,241 -0.00(-0.42%)
Jul 16, 2021 1.090 1.110 1.050 1.050 192,335 -0.02(-1.87%)
Jul 15, 2021 1.099 1.099 1.070 1.070 2,565 -0.02(-1.83%)
Jul 14, 2021 1.070 1.100 1.070 1.090 2,600 +0.00(+0.30%)
Jul 13, 2021 1.120 1.120 1.087 1.087 60,656 -0.03(-2.97%)
Jul 12, 2021 1.140 1.144 1.120 1.120 38,717 -0.02(-1.50%)
Jul 09, 2021 1.110 1.140 1.110 1.137 17,200 +0.06(+5.77%)
Jul 08, 2021 1.077 1.089 1.070 1.075 8,003 -0.02(-1.38%)
Jul 07, 2021 1.120 1.130 1.074 1.090 78,935 -0.02(-1.80%)
Jul 06, 2021 1.140 1.195 1.110 1.110 60,423 -0.04(-3.48%)
Jul 02, 2021 1.160 1.179 1.136 1.150 41,945 -0.01(-0.86%)
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.