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 (%)
Feb 29, 2016 0.4550 0.4650 0.4200 0.4600 258,950 +0.02(+3.37%)
Feb 26, 2016 0.4500 0.4600 0.4450 0.4450 96,394 -0.01(-1.11%)
Feb 25, 2016 0.4650 0.4650 0.4500 0.4500 84,300 -0.01(-2.17%)
Feb 24, 2016 0.4650 0.4650 0.4550 0.4600 71,950 +0.00(+0.00%)
Feb 23, 2016 0.4600 0.4700 0.4500 0.4600 296,815 -0.01(-1.08%)
Feb 22, 2016 0.4550 0.4650 0.4500 0.4650 192,138 +0.01(+2.20%)
Feb 19, 2016 0.4600 0.4600 0.4450 0.4550 51,900 +0.01(+1.11%)
Feb 18, 2016 0.4550 0.4600 0.4500 0.4500 154,326 -0.01(-2.17%)
Feb 17, 2016 0.4550 0.4600 0.4400 0.4600 108,750 +0.01(+1.10%)
Feb 16, 2016 0.4650 0.4700 0.4550 0.4550 110,000 +0.00(+0.00%)
Feb 12, 2016 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Feb 11, 2016 0.4700 0.4700 0.4400 0.4600 197,401 -0.02(-4.17%)
Feb 10, 2016 0.4850 0.4850 0.4700 0.4800 94,900 -0.01(-1.03%)
Feb 09, 2016 0.4900 0.4900 0.4700 0.4850 96,389 +0.00(+0.00%)
Feb 08, 2016 0.4800 0.4850 0.4750 0.4850 93,050 +0.01(+2.11%)
Feb 05, 2016 0.4800 0.4800 0.4600 0.4750 317,401 +0.00(+0.00%)
Feb 04, 2016 0.4600 0.4750 0.4600 0.4750 170,810 +0.02(+4.40%)
Feb 03, 2016 0.4700 0.4800 0.4500 0.4550 140,860 -0.02(-4.21%)
Feb 02, 2016 0.4700 0.4750 0.4650 0.4750 260,250 +0.00(+0.00%)
Feb 01, 2016 0.4600 0.4750 0.4550 0.4750 369,111 +0.01(+1.06%)
Jan 29, 2016 0.4650 0.4850 0.4600 0.4700 682,001 -0.01(-1.05%)
Jan 28, 2016 0.4650 0.5000 0.4600 0.4750 630,578 +0.01(+3.26%)
Jan 27, 2016 0.4400 0.4700 0.4300 0.4600 488,725 +0.02(+4.55%)
Jan 26, 2016 0.4300 0.4500 0.4200 0.4400 403,321 +0.01(+2.33%)
Jan 25, 2016 0.4400 0.4400 0.3900 0.4300 768,850 +0.03(+7.50%)
Jan 22, 2016 0.4050 0.4100 0.3850 0.4000 416,363 +0.01(+1.27%)
Jan 21, 2016 0.3900 0.4200 0.3800 0.3950 350,816 +0.01(+1.28%)
Jan 20, 2016 0.4200 0.4200 0.3800 0.3900 208,846 -0.02(-6.02%)
Jan 19, 2016 0.3900 0.4150 0.3900 0.4150 263,000 +0.02(+6.41%)
Jan 18, 2016 0.3800 0.4000 0.3800 0.3900 44,800 +0.01(+2.63%)
Jan 15, 2016 0.3800 0.3800 0.3700 0.3800 132,400 +0.00(+0.00%)
Jan 14, 2016 0.3900 0.4050 0.3800 0.3800 92,741 -0.03(-7.32%)
Jan 13, 2016 0.4200 0.4200 0.4100 0.4100 137,600 +0.00(+1.23%)
Jan 12, 2016 0.4300 0.4300 0.4000 0.4050 174,600 -0.01(-3.57%)
Jan 11, 2016 0.4500 0.4500 0.3900 0.4200 420,950 -0.03(-6.67%)
Jan 08, 2016 0.4700 0.4700 0.4350 0.4500 286,766 -0.02(-4.26%)
Jan 07, 2016 0.4550 0.4700 0.4400 0.4700 298,735 +0.00(+0.00%)
Jan 06, 2016 0.5000 0.5000 0.4600 0.4700 263,870 -0.01(-2.08%)
Jan 05, 2016 0.5200 0.5500 0.4800 0.4800 691,972 -0.02(-4.00%)
Jan 04, 2016 0.4650 0.5200 0.4650 0.5000 1,057,344 +0.05(+11.11%)
Dec 31, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 30, 2015 0.3900 0.4500 0.3900 0.4500 354,450 +0.06(+15.38%)
Dec 29, 2015 0.3750 0.3950 0.3500 0.3900 254,200 +0.03(+6.85%)
Dec 24, 2015 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Dec 23, 2015 0.3700 0.3800 0.3600 0.3600 225,200 -0.01(-2.70%)
Dec 22, 2015 0.3900 0.4000 0.3700 0.3700 269,950 -0.01(-2.63%)
Dec 21, 2015 0.3850 0.3950 0.3700 0.3800 243,753 +0.02(+4.11%)
Dec 18, 2015 0.3700 0.3850 0.3600 0.3650 183,440 -0.01(-1.35%)
Dec 17, 2015 0.3700 0.3800 0.3700 0.3700 319,900 +0.00(+0.00%)
Dec 16, 2015 0.3750 0.3750 0.3650 0.3700 213,550 +0.00(+0.00%)
Dec 15, 2015 0.3950 0.4000 0.3700 0.3700 70,800 -0.02(-3.90%)
Dec 14, 2015 0.4100 0.4200 0.3800 0.3850 151,890 -0.02(-4.94%)
Dec 11, 2015 0.4150 0.4150 0.3950 0.4050 163,475 +0.02(+3.85%)
Dec 10, 2015 0.3800 0.4200 0.3750 0.3900 578,253 +0.03(+6.85%)
Dec 09, 2015 0.3750 0.3850 0.3650 0.3650 144,050 -0.01(-2.67%)
Dec 08, 2015 0.3700 0.3800 0.3500 0.3750 271,275 +0.01(+1.35%)
Dec 07, 2015 0.3850 0.4000 0.3700 0.3700 323,251 -0.03(-6.33%)
Dec 04, 2015 0.4050 0.4050 0.3800 0.3950 195,920 -0.01(-3.66%)
Dec 03, 2015 0.4050 0.4100 0.3950 0.4100 141,417 +0.02(+5.13%)
Dec 02, 2015 0.4150 0.4500 0.3850 0.3900 1,489,194 -0.02(-4.88%)
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.