U.S. Markets closed

Interra Resources Limited (5GI.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06-0.00 (-1.64%)
At close: 4:54PM SGT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20170.060.060.060.060.06130,300
Jun 22, 20170.060.060.060.060.06100
Jun 21, 20170.060.070.060.070.07191,200
Jun 20, 20170.060.070.060.070.07103,100
Jun 19, 20170.070.070.060.060.06351,300
Jun 16, 20170.070.070.060.060.061,450,300
Jun 15, 20170.070.070.070.070.07180,900
Jun 14, 20170.070.070.070.070.07149,100
Jun 13, 20170.070.070.070.070.0756,300
Jun 12, 20170.070.070.070.070.0787,200
Jun 09, 20170.070.070.070.070.07393,000
Jun 08, 20170.070.070.070.070.0796,400
Jun 07, 20170.070.070.070.070.07102,000
Jun 06, 20170.070.070.070.070.07677,700
Jun 05, 20170.070.070.070.070.07460,700
Jun 02, 20170.070.070.070.070.07445,900
Jun 01, 20170.070.070.070.070.07379,600
May 31, 20170.070.070.070.070.07380,200
May 30, 20170.070.070.070.070.07700
May 29, 20170.070.070.070.070.07287,100
May 26, 20170.080.080.070.070.07175,200
May 25, 20170.080.080.070.080.08486,100
May 24, 20170.080.080.070.080.08635,100
May 23, 20170.080.080.070.070.07607,800
May 22, 20170.080.080.070.070.07100,200
May 19, 20170.080.080.070.070.074,600
May 18, 20170.070.070.070.070.07-
May 17, 20170.080.080.070.070.07175,000
May 16, 20170.080.080.080.080.0840,000
May 15, 20170.070.080.070.080.08609,100
May 12, 20170.080.080.070.070.0785,000
May 11, 20170.080.080.070.070.07290,200
May 09, 20170.080.080.080.080.0830,000
May 08, 20170.080.080.080.080.0845,100
May 05, 20170.070.080.070.080.0855,600
May 04, 20170.080.080.070.080.0877,300
May 03, 20170.070.070.070.070.07227,500
May 02, 20170.080.080.070.070.0774,900
Apr 28, 20170.080.080.080.080.08314,900
Apr 27, 20170.080.080.080.080.0811,100
Apr 26, 20170.080.080.080.080.08310,000
Apr 25, 20170.080.080.080.080.08161,000
Apr 24, 20170.080.080.080.080.0891,800
Apr 21, 20170.070.080.070.080.08451,900
Apr 20, 20170.080.080.080.080.08581,600
Apr 19, 20170.080.080.080.080.08335,100
Apr 18, 20170.080.080.080.080.08335,000
Apr 17, 20170.080.080.080.080.081,230,500
Apr 13, 20170.080.080.080.080.081,519,800
Apr 12, 20170.080.080.080.080.08985,400
Apr 11, 20170.080.080.080.080.081,652,300
Apr 10, 20170.080.080.080.080.081,385,000
Apr 07, 20170.080.080.080.080.081,550,200
Apr 06, 20170.090.090.080.080.081,647,600
Apr 05, 20170.090.090.080.090.094,193,800
Apr 04, 20170.080.080.080.080.08878,500
Apr 03, 20170.080.090.080.090.09800,700
Mar 31, 20170.090.090.080.090.0912,371,700
Mar 30, 20170.080.090.080.080.087,033,900
Mar 29, 20170.080.080.080.080.081,711,500
Mar 28, 20170.080.080.080.080.081,287,400
Mar 27, 20170.080.080.080.080.08915,400
Mar 24, 20170.080.080.080.080.08726,200
Mar 23, 20170.080.080.080.080.08722,000
Mar 22, 20170.080.080.080.080.081,517,800
Mar 21, 20170.080.080.080.080.08685,700
Mar 20, 20170.080.080.080.080.081,295,500
Mar 17, 20170.080.080.080.080.082,691,300
Mar 16, 20170.080.080.080.080.083,912,300
Mar 15, 20170.080.080.080.080.081,269,600
Mar 14, 20170.080.080.080.080.081,845,300
Mar 13, 20170.080.080.080.080.082,148,500
Mar 10, 20170.080.080.080.080.082,091,000
Mar 09, 20170.090.090.080.080.083,994,000
Mar 08, 20170.090.090.090.090.091,980,700
Mar 07, 20170.090.090.090.090.095,639,000
Mar 06, 20170.080.090.080.080.085,047,300
Mar 03, 20170.090.090.080.090.093,127,200
Mar 02, 20170.090.090.090.090.093,928,500
Mar 01, 20170.090.090.090.090.091,058,000
Feb 28, 20170.090.090.090.090.094,095,700
Feb 27, 20170.090.090.090.090.0918,507,500
Feb 24, 20170.090.090.090.090.0943,202,600
Feb 23, 20170.090.090.090.090.0910,010,200
Feb 22, 20170.090.090.080.090.093,030,000
Feb 21, 20170.090.090.080.080.085,324,600
Feb 20, 20170.090.090.090.090.092,426,600
Feb 17, 20170.090.090.090.090.095,451,300
Feb 16, 20170.090.090.090.090.0917,084,600
Feb 15, 20170.090.090.090.090.0910,759,400
Feb 14, 20170.080.090.080.090.0938,232,200
Feb 13, 20170.080.080.080.080.085,585,400
Feb 10, 20170.080.080.080.080.084,852,700
Feb 09, 20170.080.080.080.080.084,802,000
Feb 08, 20170.080.080.080.080.083,468,600
Feb 07, 20170.080.080.080.080.082,984,400
Feb 06, 20170.080.080.080.080.081,604,900
Feb 03, 20170.080.080.080.080.081,168,000
Feb 02, 20170.080.080.080.080.083,519,400
Feb 01, 20170.080.080.080.080.0815,069,500
*Close price adjusted for dividends and splits.
Loading more data...