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 (%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 28, 2017 0.3000 0.3000 0.2850 0.2900 463,432 -0.02(-4.92%)
Dec 27, 2017 0.3000 0.3050 0.2950 0.3050 361,605 +0.00(+0.00%)
Dec 22, 2017 0.3050 0.3100 0.2900 0.3050 419,835 +0.01(+1.67%)
Dec 21, 2017 0.3000 0.3000 0.2900 0.3000 270,700 +0.01(+1.69%)
Dec 20, 2017 0.3000 0.3000 0.2900 0.2950 231,560 -0.01(-1.67%)
Dec 19, 2017 0.3000 0.3000 0.2900 0.3000 288,740 +0.02(+5.26%)
Dec 18, 2017 0.2950 0.3050 0.2800 0.2850 970,697 -0.02(-5.00%)
Dec 15, 2017 0.3200 0.3200 0.2900 0.3000 641,563 -0.02(-4.76%)
Dec 14, 2017 0.3100 0.3300 0.3100 0.3150 156,780 +0.01(+1.61%)
Dec 13, 2017 0.3100 0.3150 0.3100 0.3100 242,670 +0.00(+0.00%)
Dec 12, 2017 0.3200 0.3200 0.3100 0.3100 198,600 -0.01(-3.13%)
Dec 11, 2017 0.3200 0.3250 0.3200 0.3200 110,560 +0.01(+1.59%)
Dec 08, 2017 0.3200 0.3300 0.3150 0.3150 307,800 -0.01(-1.56%)
Dec 07, 2017 0.3250 0.3250 0.3200 0.3200 34,240 +0.00(+0.00%)
Dec 06, 2017 0.3250 0.3300 0.3200 0.3200 295,377 -0.01(-1.54%)
Dec 05, 2017 0.3350 0.3350 0.3200 0.3250 177,548 -0.02(-4.41%)
Dec 04, 2017 0.3350 0.3400 0.3300 0.3400 191,308 +0.00(+0.00%)
Dec 01, 2017 0.3250 0.3400 0.3200 0.3400 439,260 +0.02(+4.62%)
Nov 30, 2017 0.3300 0.3350 0.3200 0.3250 99,800 -0.01(-1.52%)
Nov 29, 2017 0.3300 0.3300 0.3200 0.3300 136,689 +0.00(+0.00%)
Nov 28, 2017 0.3300 0.3350 0.3150 0.3300 235,500 +0.01(+3.13%)
Nov 27, 2017 0.3350 0.3400 0.3200 0.3200 343,447 -0.02(-4.48%)
Nov 24, 2017 0.3450 0.3500 0.3350 0.3350 283,950 -0.01(-4.29%)
Nov 23, 2017 0.3400 0.3650 0.3400 0.3500 420,272 +0.01(+1.45%)
Nov 22, 2017 0.3400 0.3500 0.3300 0.3450 547,615 +0.01(+4.55%)
Nov 21, 2017 0.3150 0.3300 0.3150 0.3300 331,730 +0.02(+6.45%)
Nov 20, 2017 0.3300 0.3350 0.3050 0.3100 794,234 -0.02(-4.62%)
Nov 17, 2017 0.3400 0.3550 0.3250 0.3250 85,949 -0.01(-2.99%)
Nov 16, 2017 0.3500 0.3600 0.3350 0.3350 298,231 +0.01(+3.08%)
Nov 15, 2017 0.3200 0.3300 0.3100 0.3250 65,770 +0.00(+0.00%)
Nov 14, 2017 0.3300 0.3400 0.3150 0.3250 198,200 -0.01(-2.99%)
Nov 13, 2017 0.3350 0.3350 0.3250 0.3350 93,590 +0.00(+0.00%)
Nov 10, 2017 0.3400 0.3550 0.3350 0.3350 59,530 -0.01(-4.29%)
Nov 09, 2017 0.3400 0.3500 0.3400 0.3500 62,800 +0.01(+1.45%)
Nov 08, 2017 0.3300 0.3500 0.3300 0.3450 68,632 -0.01(-1.43%)
Nov 07, 2017 0.3450 0.3600 0.3450 0.3500 292,689 +0.01(+4.48%)
Nov 06, 2017 0.3400 0.3450 0.3300 0.3350 128,500 -0.01(-1.47%)
Nov 03, 2017 0.3300 0.3400 0.3250 0.3400 116,932 +0.02(+4.62%)
Nov 02, 2017 0.3300 0.3350 0.3250 0.3250 116,295 -0.02(-4.41%)
Nov 01, 2017 0.3300 0.3500 0.3250 0.3400 666,972 +0.02(+4.62%)
Oct 31, 2017 0.3250 0.3350 0.3200 0.3250 290,100 +0.00(+0.00%)
Oct 30, 2017 0.3300 0.3350 0.3200 0.3250 75,075 +0.01(+1.56%)
Oct 27, 2017 0.3250 0.3300 0.3200 0.3200 84,300 +0.01(+1.59%)
Oct 26, 2017 0.3250 0.3250 0.3150 0.3150 62,285 -0.02(-4.55%)
Oct 25, 2017 0.3400 0.3400 0.3200 0.3300 249,290 -0.01(-2.94%)
Oct 24, 2017 0.3500 0.3500 0.3350 0.3400 213,644 +0.00(+0.00%)
Oct 23, 2017 0.3400 0.3500 0.3400 0.3400 42,643 -0.01(-2.86%)
Oct 20, 2017 0.3550 0.3550 0.3400 0.3500 29,780 +0.00(+0.00%)
Oct 19, 2017 0.3500 0.3500 0.3400 0.3500 99,700 +0.00(+0.00%)
Oct 18, 2017 0.3450 0.3500 0.3450 0.3500 126,115 +0.01(+1.45%)
Oct 17, 2017 0.3500 0.3500 0.3400 0.3450 113,785 -0.02(-4.17%)
Oct 16, 2017 0.3850 0.3850 0.3300 0.3600 159,925 +0.01(+1.41%)
Oct 13, 2017 0.3300 0.3550 0.3300 0.3550 311,100 +0.02(+5.97%)
Oct 12, 2017 0.3550 0.3550 0.3250 0.3350 506,020 -0.01(-4.29%)
Oct 11, 2017 0.3700 0.3750 0.3500 0.3500 323,265 -0.02(-4.11%)
Oct 10, 2017 0.3600 0.3900 0.3400 0.3650 1,244,076 -0.05(-12.05%)
Oct 06, 2017 0.4150 0.4200 0.4150 0.4150 90,439 +0.01(+1.22%)
Oct 05, 2017 0.4150 0.4150 0.4100 0.4100 55,250 -0.01(-1.20%)
Oct 04, 2017 0.4100 0.4150 0.4000 0.4150 152,300 +0.01(+2.47%)
Oct 03, 2017 0.4150 0.4300 0.4050 0.4050 199,954 -0.00(-1.22%)
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.