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 (%)
Oct 31, 2016 0.3200 0.3200 0.2850 0.3000 682,770 -0.03(-7.69%)
Oct 28, 2016 0.3400 0.3400 0.3150 0.3250 233,835 -0.01(-2.99%)
Oct 27, 2016 0.3400 0.3400 0.3200 0.3350 359,960 -0.01(-1.47%)
Oct 26, 2016 0.3550 0.3550 0.3350 0.3400 466,800 +0.00(+0.00%)
Oct 25, 2016 0.3400 0.3500 0.3350 0.3400 274,215 +0.00(+0.00%)
Oct 24, 2016 0.3500 0.3500 0.3350 0.3400 152,578 +0.01(+1.49%)
Oct 21, 2016 0.3350 0.3400 0.3350 0.3350 54,875 -0.01(-1.47%)
Oct 20, 2016 0.3450 0.3450 0.3350 0.3400 90,432 -0.00(-1.45%)
Oct 19, 2016 0.3450 0.3450 0.3400 0.3450 106,320 -0.01(-1.43%)
Oct 18, 2016 0.3550 0.3550 0.3450 0.3500 330,400 +0.00(+0.00%)
Oct 17, 2016 0.3450 0.3600 0.3450 0.3500 276,802 +0.01(+1.45%)
Oct 14, 2016 0.3500 0.3600 0.3400 0.3450 293,250 +0.00(+1.47%)
Oct 13, 2016 0.3500 0.3500 0.3350 0.3400 179,900 +0.00(+0.00%)
Oct 12, 2016 0.3500 0.3550 0.3400 0.3400 214,783 -0.01(-4.23%)
Oct 11, 2016 0.3600 0.3650 0.3500 0.3550 127,166 -0.01(-1.39%)
Oct 07, 2016 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Oct 06, 2016 0.3750 0.4100 0.3550 0.3650 933,629 +0.01(+1.39%)
Oct 05, 2016 0.3550 0.3800 0.3550 0.3600 531,490 +0.01(+1.41%)
Oct 04, 2016 0.3500 0.3600 0.3200 0.3550 639,475 -0.01(-1.39%)
Oct 03, 2016 0.3850 0.3900 0.3500 0.3600 241,976 -0.03(-7.69%)
Sep 30, 2016 0.3900 0.3950 0.3500 0.3900 576,095 +0.03(+8.33%)
Sep 29, 2016 0.3400 0.3650 0.3250 0.3600 576,370 +0.03(+9.09%)
Sep 28, 2016 0.3200 0.3400 0.3150 0.3300 646,553 +0.01(+3.13%)
Sep 27, 2016 0.3500 0.3500 0.3100 0.3200 1,347,555 -0.05(-14.67%)
Sep 26, 2016 0.4450 0.4450 0.3550 0.3750 1,237,364 -0.09(-18.48%)
Sep 23, 2016 0.4800 0.4800 0.4600 0.4600 65,270 -0.02(-4.17%)
Sep 22, 2016 0.4700 0.4850 0.4700 0.4800 59,796 -0.01(-1.03%)
Sep 21, 2016 0.4750 0.4850 0.4700 0.4850 51,590 +0.02(+4.30%)
Sep 20, 2016 0.4700 0.4700 0.4550 0.4650 151,589 -0.01(-2.11%)
Sep 19, 2016 0.4850 0.4850 0.4700 0.4750 56,406 +0.01(+1.06%)
Sep 16, 2016 0.4950 0.4950 0.4700 0.4700 68,910 -0.02(-4.08%)
Sep 15, 2016 0.5000 0.5000 0.4800 0.4900 53,500 -0.01(-1.01%)
Sep 14, 2016 0.4850 0.4950 0.4750 0.4950 26,050 +0.01(+2.06%)
Sep 13, 2016 0.4900 0.4900 0.4650 0.4850 87,600 -0.01(-2.02%)
Sep 12, 2016 0.4750 0.5000 0.4750 0.4950 76,940 +0.02(+3.13%)
Sep 09, 2016 0.5000 0.5000 0.4750 0.4800 134,500 -0.02(-3.03%)
Sep 08, 2016 0.5100 0.5200 0.4850 0.4950 189,838 -0.01(-1.00%)
Sep 07, 2016 0.5400 0.5400 0.4900 0.5000 2,734,464 -0.03(-5.66%)
Sep 06, 2016 0.5500 0.5500 0.5200 0.5300 140,777 -0.02(-3.64%)
Sep 02, 2016 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 01, 2016 0.5400 0.5600 0.5300 0.5600 319,613 +0.03(+5.66%)
Aug 31, 2016 0.4800 0.5700 0.4800 0.5300 768,816 +0.07(+13.98%)
Aug 30, 2016 0.4650 0.4700 0.4600 0.4650 60,425 -0.00(-1.06%)
Aug 29, 2016 0.4550 0.4700 0.4400 0.4700 82,799 +0.03(+8.05%)
Aug 26, 2016 0.4650 0.4650 0.4350 0.4350 70,300 -0.02(-3.33%)
Aug 25, 2016 0.4550 0.4550 0.4400 0.4500 177,007 +0.00(+0.00%)
Aug 24, 2016 0.4500 0.4700 0.4500 0.4500 32,325 -0.01(-2.17%)
Aug 23, 2016 0.4700 0.4750 0.4500 0.4600 98,955 -0.01(-1.08%)
Aug 22, 2016 0.4550 0.4750 0.4550 0.4650 125,089 +0.00(+0.00%)
Aug 19, 2016 0.4500 0.4650 0.4500 0.4650 136,642 +0.02(+3.33%)
Aug 18, 2016 0.4500 0.4650 0.4400 0.4500 192,553 -0.01(-2.17%)
Aug 17, 2016 0.4750 0.4750 0.4500 0.4600 183,850 -0.01(-3.16%)
Aug 16, 2016 0.4700 0.4750 0.4550 0.4750 207,270 +0.01(+3.26%)
Aug 15, 2016 0.5000 0.5000 0.4600 0.4600 277,817 -0.03(-7.07%)
Aug 12, 2016 0.5000 0.5100 0.4800 0.4950 405,323 -0.03(-4.81%)
Aug 11, 2016 0.5200 0.5400 0.5200 0.5200 146,350 +0.00(+0.00%)
Aug 10, 2016 0.5300 0.5400 0.5200 0.5200 79,700 -0.01(-1.89%)
Aug 09, 2016 0.5200 0.5300 0.5100 0.5300 60,473 +0.02(+3.92%)
Aug 08, 2016 0.5300 0.5300 0.5100 0.5100 68,945 -0.02(-3.77%)
Aug 05, 2016 0.5600 0.5600 0.5300 0.5300 74,541 -0.02(-3.64%)
Aug 04, 2016 0.5400 0.5500 0.5400 0.5500 46,200 +0.02(+3.77%)
Aug 03, 2016 0.5400 0.5400 0.5200 0.5300 44,426 +0.01(+1.92%)
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.