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, 2018 0.1400 0.1500 0.1400 0.1400 365,099 +0.00(+0.00%)
Oct 30, 2018 0.1300 0.1400 0.1300 0.1400 102,250 +0.01(+7.69%)
Oct 29, 2018 0.1300 0.1300 0.1300 0.1300 52,050 -0.01(-7.14%)
Oct 26, 2018 0.1400 0.1400 0.1300 0.1400 232,800 +0.00(+0.00%)
Oct 25, 2018 0.1500 0.1500 0.1400 0.1400 145,396 +0.00(+0.00%)
Oct 24, 2018 0.1500 0.1500 0.1400 0.1400 264,200 -0.01(-6.67%)
Oct 23, 2018 0.1400 0.1500 0.1400 0.1500 181,989 +0.01(+7.14%)
Oct 22, 2018 0.1500 0.1500 0.1400 0.1400 57,820 +0.00(+0.00%)
Oct 19, 2018 0.1400 0.1400 0.1400 0.1400 152,000 -0.01(-6.67%)
Oct 18, 2018 0.1400 0.1500 0.1400 0.1500 17,300 +0.00(+0.00%)
Oct 17, 2018 0.1500 0.1500 0.1500 0.1500 74,129 +0.01(+7.14%)
Oct 16, 2018 0.1400 0.1500 0.1400 0.1400 57,400 +0.00(+0.00%)
Oct 15, 2018 0.1400 0.1500 0.1400 0.1400 69,220 -0.01(-6.67%)
Oct 12, 2018 0.1400 0.1500 0.1400 0.1500 52,608 +0.00(+0.00%)
Oct 11, 2018 0.1500 0.1500 0.1500 0.1500 224,500 +0.00(+0.00%)
Oct 10, 2018 0.1400 0.1500 0.1400 0.1500 73,500 +0.01(+7.14%)
Oct 09, 2018 0.1500 0.1500 0.1400 0.1400 96,383 -0.01(-6.67%)
Oct 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2018 0.1500 0.1500 0.1500 0.1500 141,500 +0.00(+0.00%)
Oct 03, 2018 0.1500 0.1500 0.1500 0.1500 12,450 +0.00(+0.00%)
Oct 02, 2018 0.1500 0.1500 0.1400 0.1500 380,623 +0.00(+0.00%)
Oct 01, 2018 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Sep 28, 2018 0.1500 0.1600 0.1500 0.1500 127,991 +0.00(+0.00%)
Sep 27, 2018 0.1600 0.1600 0.1500 0.1500 45,566 +0.00(+0.00%)
Sep 26, 2018 0.1600 0.1600 0.1500 0.1500 214,275 -0.01(-6.25%)
Sep 25, 2018 0.1500 0.1600 0.1500 0.1600 82,279 +0.00(+0.00%)
Sep 24, 2018 0.1500 0.1600 0.1500 0.1600 113,100 +0.01(+6.67%)
Sep 21, 2018 0.1500 0.1600 0.1500 0.1500 396,348 +0.00(+0.00%)
Sep 20, 2018 0.1600 0.1700 0.1500 0.1500 509,200 +0.00(+0.00%)
Sep 19, 2018 0.1500 0.1600 0.1500 0.1500 152,788 +0.00(+0.00%)
Sep 18, 2018 0.1500 0.1600 0.1500 0.1500 167,600 -0.01(-6.25%)
Sep 17, 2018 0.1500 0.1600 0.1500 0.1600 632,050 +0.00(+0.00%)
Sep 14, 2018 0.1500 0.1600 0.1500 0.1600 71,000 +0.01(+6.67%)
Sep 13, 2018 0.1500 0.1600 0.1500 0.1500 208,580 +0.00(+0.00%)
Sep 12, 2018 0.1600 0.1600 0.1400 0.1500 250,805 -0.01(-6.25%)
Sep 11, 2018 0.1500 0.1600 0.1500 0.1600 876,175 +0.02(+14.29%)
Sep 10, 2018 0.1400 0.1500 0.1300 0.1400 206,810 +0.00(+0.00%)
Sep 07, 2018 0.1400 0.1400 0.1400 0.1400 374,272 +0.00(+0.00%)
Sep 06, 2018 0.1500 0.1500 0.1300 0.1400 458,501 +0.00(+0.00%)
Sep 05, 2018 0.1400 0.1500 0.1400 0.1400 272,916 +0.00(+0.00%)
Sep 04, 2018 0.1500 0.1500 0.1400 0.1400 386,929 -0.01(-6.67%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2018 0.1500 0.1600 0.1500 0.1500 38,850 +0.00(+0.00%)
Aug 29, 2018 0.1500 0.1500 0.1500 0.1500 116,600 +0.00(+0.00%)
Aug 28, 2018 0.1500 0.1500 0.1400 0.1500 340,550 +0.00(+0.00%)
Aug 27, 2018 0.1500 0.1500 0.1500 0.1500 114,119 +0.00(+0.00%)
Aug 24, 2018 0.1500 0.1600 0.1500 0.1500 116,414 +0.01(+7.14%)
Aug 23, 2018 0.1600 0.1600 0.1400 0.1400 736,902 -0.02(-12.50%)
Aug 22, 2018 0.1700 0.1700 0.1600 0.1600 166,115 -0.01(-5.88%)
Aug 21, 2018 0.1600 0.1700 0.1500 0.1700 662,593 +0.01(+6.25%)
Aug 20, 2018 0.1500 0.1700 0.1500 0.1600 294,608 +0.01(+6.67%)
Aug 17, 2018 0.1500 0.1500 0.1300 0.1500 463,997 +0.00(+0.00%)
Aug 16, 2018 0.1500 0.1500 0.1500 0.1500 229,069 +0.01(+7.14%)
Aug 15, 2018 0.1800 0.1800 0.1300 0.1400 2,016,358 -0.07(-33.33%)
Aug 14, 2018 0.1900 0.2100 0.1900 0.2100 153,311 +0.01(+5.00%)
Aug 13, 2018 0.2000 0.2000 0.1900 0.2000 87,000 +0.01(+5.26%)
Aug 10, 2018 0.2100 0.2100 0.1900 0.1900 93,225 -0.02(-9.52%)
Aug 09, 2018 0.2200 0.2200 0.2000 0.2100 338,429 +0.00(+0.00%)
Aug 08, 2018 0.2100 0.2100 0.1900 0.2100 779,449 +0.01(+5.00%)
Aug 07, 2018 0.1900 0.2100 0.1900 0.2000 469,177 +0.01(+5.26%)
Aug 03, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 02, 2018 0.1900 0.2000 0.1800 0.1900 398,900 +0.00(+0.00%)
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.