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, 2019 0.0300 0.0400 0.0300 0.0300 685,100 +0.00(+0.00%)
Oct 30, 2019 0.0300 0.0400 0.0300 0.0300 281,000 +0.00(+0.00%)
Oct 29, 2019 0.0400 0.0400 0.0300 0.0300 365,999 +0.00(+0.00%)
Oct 28, 2019 0.0300 0.0400 0.0300 0.0300 472,540 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0300 0.0300 250,200 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0300 0.0300 480,800 -0.01(-25.00%)
Oct 23, 2019 0.0400 0.0400 0.0300 0.0400 247,200 +0.00(+0.00%)
Oct 22, 2019 0.0300 0.0400 0.0300 0.0400 2,015,404 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0.0400 891,000 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 127,000 +0.00(+0.00%)
Oct 17, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Oct 16, 2019 0.0400 0.0400 0.0300 0.0400 41,500 +0.00(+0.00%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0.0400 61,365 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0400 0.0400 0.0400 187,999 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0400 0.0400 0.0400 103,000 +0.00(+0.00%)
Oct 07, 2019 0.0400 0.0400 0.0300 0.0400 407,279 +0.00(+0.00%)
Oct 04, 2019 0.0300 0.0400 0.0300 0.0400 465,000 +0.00(+0.00%)
Oct 03, 2019 0.0300 0.0400 0.0300 0.0400 4,500 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0400 0.0400 476,400 +0.00(+0.00%)
Oct 01, 2019 0.0400 0.0400 0.0400 0.0400 77,500 +0.00(+0.00%)
Sep 30, 2019 0.0400 0.0400 0.0400 0.0400 90,000 +0.00(+0.00%)
Sep 27, 2019 0.0400 0.0400 0.0400 0.0400 276,000 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0400 0.0400 0.0400 770,350 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0400 0.0400 0.0400 471,600 +0.00(+0.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0.0400 526,400 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0400 0.0400 123,400 +0.00(+0.00%)
Sep 20, 2019 0.0400 0.0400 0.0400 0.0400 447,200 +0.00(+0.00%)
Sep 19, 2019 0.0400 0.0400 0.0400 0.0400 261,500 +0.00(+0.00%)
Sep 18, 2019 0.0400 0.0400 0.0400 0.0400 194,000 +0.00(+0.00%)
Sep 17, 2019 0.0400 0.0400 0.0400 0.0400 250,660 +0.00(+0.00%)
Sep 16, 2019 0.0400 0.0400 0.0400 0.0400 214,887 +0.00(+0.00%)
Sep 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 11, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Sep 10, 2019 0.0400 0.0400 0.0400 0.0400 167,000 +0.00(+0.00%)
Sep 09, 2019 0.0500 0.0500 0.0400 0.0400 200,400 +0.00(+0.00%)
Sep 06, 2019 0.0400 0.0400 0.0400 0.0400 1,363,450 +0.00(+0.00%)
Sep 05, 2019 0.0400 0.0400 0.0400 0.0400 600,000 +0.00(+0.00%)
Sep 04, 2019 0.0400 0.0400 0.0400 0.0400 290,500 +0.00(+0.00%)
Sep 03, 2019 0.0400 0.0400 0.0400 0.0400 313,850 +0.00(+0.00%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2019 0.0400 0.0400 0.0400 0.0400 53,500 +0.00(+0.00%)
Aug 28, 2019 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Aug 27, 2019 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Aug 26, 2019 0.0400 0.0400 0.0400 0.0400 142,750 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0500 0.0400 0.0400 1,371,000 -0.01(-20.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 318,500 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 17,100 +0.00(+0.00%)
Aug 20, 2019 0.0400 0.0500 0.0400 0.0500 318,600 +0.01(+25.00%)
Aug 19, 2019 0.0500 0.0500 0.0400 0.0400 141,400 +0.00(+0.00%)
Aug 16, 2019 0.0400 0.0400 0.0400 0.0400 24,200 -0.01(-20.00%)
Aug 15, 2019 0.0400 0.0500 0.0400 0.0500 36,000 +0.00(+0.00%)
Aug 14, 2019 0.0400 0.0500 0.0400 0.0500 145,100 +0.00(+0.00%)
Aug 13, 2019 0.0400 0.0500 0.0400 0.0500 726,750 +0.00(+0.00%)
Aug 12, 2019 0.0500 0.0500 0.0400 0.0500 48,310 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0500 0.0400 0.0500 4,200 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 109,881 +0.00(+0.00%)
Aug 07, 2019 0.0500 0.0500 0.0500 0.0500 114,959 +0.00(+0.00%)
Aug 06, 2019 0.0500 0.0500 0.0400 0.0500 172,675 +0.00(+0.00%)
Aug 02, 2019 0.0500 0.0500 0.0500 0 +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.