SSC Security Services Corp Historical Data - SECU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
SSC Security Services Corp (SECU)
SSC Security Services Corp (SECU) Historical

SSC Security Services Corp (SECU)

2.48

0.00

(0.00%)

Closed 10 March 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.401606425703	2.49	2.5	2.48	3347	2.48652184	CS
4	-0.02	-0.8	2.5	2.65	2.45	3725	2.53051385	CS
12	-0.22	-8.14814814815	2.7	2.7	2.43	8327	2.56506153	CS
26	-0.05	-1.97628458498	2.53	2.83	2.4	9927	2.57831139	CS
52	0	0	2.48	2.83	2.4	7862	2.56549193	CS
156	0.11	4.64135021097	2.37	3.14	2.25	11507	2.72515691	CS
260	-0.04	-1.5873015873	2.52	3.4	2.25	12299	2.74738909	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741387200	2.48	0	0.00	2.48	2.48	2.48	46
1741300800	2.48	0	0.00	2.48	2.48	2.48	4901
1741214400	2.48	0	0.00	2.48	2.48	2.48	19
1741128000	2.48	-0.01	-0.40	2.48	2.48	2.48	900
1741041600	2.49	0	0.00	2.5	2.5	2.48	10375
1740782400	2.49	0.02	0.81	2.49	2.49	2.49	538
1740696000	2.47	-0.04	-1.59	2.46	2.47	2.45	14800
1740609600	2.5099999	0.01	0.40	2.52	2.54	2.5099999	11900
1740523200	2.5	0	0.00	2.5	2.5	2.5	0
1740436800	2.5	-0.07	-2.72	2.5	2.54	2.5	977
1740177600	2.57	0	0.00	2.57	2.57	2.57	37
1740091200	2.57	0.02	0.78	2.5299999	2.57	2.49	2105
1740004800	2.55	-0.06	-2.30	2.55	2.55	2.55	760
1739918400	2.61	-0.01	-0.38	2.54	2.61	2.54	605
1739572800	2.62	0.03	1.16	2.59	2.62	2.55	1970
1739486400	2.59	0.02	0.78	2.57	2.6	2.54	7800
1739400000	2.57	-0.08	-3.02	2.57	2.57	2.57	100
1739313600	2.65	0.06	2.32	2.6	2.65	2.5	4784
1739227200	2.59	-0.01	-0.38	2.6	2.6	2.59	2809
1738968000	2.6	0.06	2.36	2.5	2.61	2.5	5400
1738881600	2.54	0.04	1.60	2.5	2.54	2.5	400
1738795200	2.5	-0.01	-0.40	2.43	2.5	2.43	700
1738708800	2.5099999	-0.08	-3.09	2.59	2.59	2.5099999	4802
1738622400	2.59	-0.01	-0.38	2.59	2.59	2.59	107
1738363200	2.6	0.09	3.59	2.5099999	2.65	2.5099999	7963
1738276800	2.5099999	0.01	0.40	2.5	2.5099999	2.5	4420
1738190400	2.5	-0.01	-0.40	2.5	2.5	2.49	8100
1738104000	2.5099999	0.01	0.40	2.5099999	2.5099999	2.5099999	4558
1738017600	2.5	0.03	1.21	2.62	2.62	2.5	9500
1737758400	2.47	-0.06	-2.37	2.5299999	2.5299999	2.45	29266
1737672000	2.5299999	-0.01	-0.39	2.5299999	2.62	2.5299999	8100
1737585600	2.54	-0.08	-3.05	2.54	2.6	2.5299999	17498
1737499200	2.62	0.05	1.95	2.57	2.62	2.57	4000
1737412800	2.57	0.01	0.39	2.55	2.6	2.55	9255
1737153600	2.56	0.03	1.19	2.68	2.68	2.54	21613
1737067200	2.5299999	-0.07	-2.69	2.67	2.67	2.5299999	7588
1736980800	2.6	0.05	1.96	2.55	2.67	2.55	8566
1736894400	2.55	-0.03	-1.16	2.55	2.55	2.55	346
1736808000	2.58	-0.02	-0.77	2.61	2.61	2.58	8931
1736548800	2.6	0.05	1.96	2.58	2.6	2.58	5395
1736462400	2.55	-0.01	-0.39	2.6	2.61	2.55	4766
1736376000	2.56	0	0.00	2.6	2.6	2.56	2800
1736289600	2.56	0	0.00	2.57	2.64	2.56	11259
1736203200	2.56	-0.12	-4.48	2.68	2.68	2.56	900
1735944000	2.68	0.13	5.10	2.67	2.68	2.67	1500
1735857600	2.55	-0.14	-5.20	2.69	2.69	2.55	4861
1735684800	2.69	0.13	5.08	2.68	2.69	2.68	4700
1735598400	2.56	0.01	0.39	2.55	2.57	2.5299999	51061
1735339200	2.55	-0.05	-1.92	2.6	2.6	2.55	13235
1735069200	2.6	-0.07	-2.62	2.67	2.68	2.6	4606
1734993600	2.67	0.1	3.89	2.67	2.67	2.67	4500
1734734400	2.57	0.01	0.39	2.56	2.62	2.56	10900
1734648000	2.56	-0.09	-3.40	2.6	2.61	2.56	31766
1734561600	2.65	0.05	1.92	2.64	2.65	2.64	8100
1734475200	2.6	-0.07	-2.62	2.69	2.69	2.6	45982
1734388800	2.67	-0.03	-1.11	2.7	2.7	2.67	10001
1734129600	2.7	0	0.00	2.7	2.7	2.7	23500
1734043200	2.7	0.03	1.12	2.66	2.72	2.66	20200
1733956800	2.67	0	0.00	2.67	2.67	2.67	111
1733870400	2.67	-0.01	-0.37	2.69	2.71	2.67	20923

SSC Security Services

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions