Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectra7 Microsystems Inc (TSX: SEV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1200 0.1200 0.1100 0.1200 51,900 +0.01(+9.09%)
Jan 30, 2019 0.1200 0.1200 0.1100 0.1100 776,550 -0.01(-8.33%)
Jan 29, 2019 0.1200 0.1200 0.1100 0.1200 57,624 +0.00(+0.00%)
Jan 28, 2019 0.1000 0.1200 0.1000 0.1200 734,847 +0.02(+20.00%)
Jan 25, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jan 24, 2019 0.1000 0.1000 0.1000 0.1000 74,114 +0.00(+0.00%)
Jan 23, 2019 0.1000 0.1000 0.0900 0.1000 129,300 +0.00(+0.00%)
Jan 22, 2019 0.1000 0.1000 0.0900 0.1000 275,000 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Jan 18, 2019 0.1000 0.1000 0.0900 0.1000 116,035 +0.00(+0.00%)
Jan 17, 2019 0.1000 0.1000 0.1000 0.1000 125,500 -0.01(-9.09%)
Jan 16, 2019 0.1000 0.1100 0.1000 0.1100 26,090 +0.01(+10.00%)
Jan 15, 2019 0.1100 0.1100 0.1000 0.1000 6,800 +0.00(+0.00%)
Jan 14, 2019 0.1100 0.1100 0.1000 0.1000 314,296 -0.01(-9.09%)
Jan 11, 2019 0.1100 0.1100 0.1000 0.1100 147,650 +0.00(+0.00%)
Jan 10, 2019 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Jan 09, 2019 0.1000 0.1100 0.1000 0.1100 104,500 +0.01(+10.00%)
Jan 08, 2019 0.1100 0.1100 0.1000 0.1000 147,305 +0.00(+0.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1000 162,450 -0.01(-9.09%)
Jan 04, 2019 0.1100 0.1300 0.1100 0.1100 479,639 +0.00(+0.00%)
Jan 03, 2019 0.0900 0.1100 0.0900 0.1100 966,250 +0.03(+37.50%)
Jan 02, 2019 0.0800 0.0800 0.0800 0.0800 121,000 +0.00(+0.00%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2018 0.0700 0.0800 0.0700 0.0800 227,000 +0.00(+0.00%)
Dec 27, 2018 0.0800 0.0800 0.0800 0.0800 229,000 +0.00(+0.00%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 21, 2018 0.0800 0.0900 0.0800 0.0900 395,033 +0.00(+0.00%)
Dec 20, 2018 0.0800 0.0900 0.0800 0.0900 316,090 +0.01(+12.50%)
Dec 19, 2018 0.0900 0.0900 0.0800 0.0800 458,725 -0.01(-11.11%)
Dec 18, 2018 0.0900 0.0900 0.0800 0.0900 1,249,204 +0.00(+0.00%)
Dec 17, 2018 0.1000 0.1100 0.0900 0.0900 735,761 -0.01(-10.00%)
Dec 14, 2018 0.1000 0.1100 0.1000 0.1000 187,548 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1100 0.1000 0.1000 29,200 +0.00(+0.00%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1000 651,100 -0.01(-9.09%)
Dec 11, 2018 0.1100 0.1200 0.1100 0.1100 1,433,650 +0.01(+10.00%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1000 317,933 -0.01(-9.09%)
Dec 07, 2018 0.1100 0.1100 0.1000 0.1100 265,051 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1200 0.1100 0.1100 331,172 +0.00(+0.00%)
Dec 05, 2018 0.1300 0.1300 0.1100 0.1100 220,950 -0.02(-15.38%)
Dec 04, 2018 0.1200 0.1300 0.1200 0.1300 126,660 +0.01(+8.33%)
Dec 03, 2018 0.1300 0.1300 0.1200 0.1200 62,000 +0.00(+0.00%)
Nov 30, 2018 0.1300 0.1300 0.1200 0.1200 115,560 -0.01(-7.69%)
Nov 29, 2018 0.1300 0.1300 0.1300 0.1300 69,062 +0.00(+0.00%)
Nov 28, 2018 0.1400 0.1400 0.1300 0.1300 215,115 -0.01(-7.14%)
Nov 27, 2018 0.1300 0.1400 0.1300 0.1400 469,500 +0.00(+0.00%)
Nov 26, 2018 0.1400 0.1500 0.1400 0.1400 63,286 +0.00(+0.00%)
Nov 23, 2018 0.1600 0.1600 0.1300 0.1400 199,207 -0.02(-12.50%)
Nov 22, 2018 0.1400 0.1600 0.1400 0.1600 1,326,115 +0.03(+23.08%)
Nov 21, 2018 0.1300 0.1400 0.1300 0.1300 84,500 -0.01(-7.14%)
Nov 20, 2018 0.1300 0.1400 0.1300 0.1400 189,582 +0.01(+7.69%)
Nov 19, 2018 0.1300 0.1400 0.1300 0.1300 428,188 +0.00(+0.00%)
Nov 16, 2018 0.1300 0.1400 0.1300 0.1300 475,507 -0.01(-7.14%)
Nov 15, 2018 0.1500 0.1500 0.1400 0.1400 143,650 +0.00(+0.00%)
Nov 14, 2018 0.1400 0.1500 0.1400 0.1400 165,750 -0.01(-6.67%)
Nov 13, 2018 0.1400 0.1500 0.1400 0.1500 180,407 +0.01(+7.14%)
Nov 12, 2018 0.1400 0.1500 0.1400 0.1400 109,325 +0.00(+0.00%)
Nov 09, 2018 0.1500 0.1500 0.1400 0.1400 317,609 -0.01(-6.67%)
Nov 08, 2018 0.1400 0.1500 0.1400 0.1500 281,500 +0.01(+7.14%)
Nov 07, 2018 0.1400 0.1400 0.1400 0.1400 14,450 +0.00(+0.00%)
Nov 06, 2018 0.1400 0.1400 0.1300 0.1400 363,924 +0.00(+0.00%)
Nov 05, 2018 0.1400 0.1400 0.1300 0.1400 34,000 +0.01(+7.69%)
Nov 02, 2018 0.1300 0.1300 0.1300 0.1300 56,869 -0.01(-7.14%)
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.