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 (%)
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%)
Nov 01, 2018 0.1400 0.1400 0.1300 0.1400 132,623 +0.00(+0.00%)
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%)
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.