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 28, 2018 0.2200 0.2200 0.2050 0.2100 241,664 -0.01(-2.33%)
Feb 27, 2018 0.2200 0.2250 0.2100 0.2150 227,244 -0.01(-4.44%)
Feb 26, 2018 0.2300 0.2350 0.2200 0.2250 174,500 -0.01(-2.17%)
Feb 23, 2018 0.2300 0.2350 0.2250 0.2300 102,275 +0.00(+0.00%)
Feb 22, 2018 0.2300 0.2350 0.2250 0.2300 98,025 +0.01(+2.22%)
Feb 21, 2018 0.2450 0.2450 0.2250 0.2250 94,600 -0.01(-4.26%)
Feb 20, 2018 0.2300 0.2400 0.2200 0.2350 337,403 +0.01(+6.82%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 15, 2018 0.2200 0.2250 0.2150 0.2250 227,953 +0.01(+2.27%)
Feb 14, 2018 0.2200 0.2300 0.2100 0.2200 346,550 -0.01(-2.22%)
Feb 13, 2018 0.2350 0.2350 0.2200 0.2250 1,813,068 -0.01(-6.25%)
Feb 12, 2018 0.2400 0.2400 0.2350 0.2400 170,200 +0.01(+2.13%)
Feb 09, 2018 0.2400 0.2400 0.2250 0.2350 154,032 -0.01(-2.08%)
Feb 08, 2018 0.2350 0.2300 0.2400 76,415 +0.01(+2.13%)
Feb 07, 2018 0.2400 0.2400 0.2300 0.2350 454,282 -0.01(-2.08%)
Feb 06, 2018 0.2200 0.2550 0.2200 0.2400 496,148 +0.01(+4.35%)
Feb 05, 2018 0.2600 0.2600 0.2250 0.2300 845,488 -0.01(-6.12%)
Feb 02, 2018 0.2800 0.2900 0.2450 0.2450 872,223 -0.04(-12.50%)
Feb 01, 2018 0.3000 0.3000 0.2800 0.2800 455,238 -0.01(-3.45%)
Jan 31, 2018 0.3100 0.3100 0.2900 0.2900 475,420 -0.02(-4.92%)
Jan 30, 2018 0.3100 0.3100 0.2900 0.3050 737,339 -0.01(-1.61%)
Jan 29, 2018 0.3300 0.3400 0.3100 0.3100 525,124 -0.02(-6.06%)
Jan 26, 2018 0.3300 0.3350 0.3200 0.3300 277,107 +0.01(+1.54%)
Jan 25, 2018 0.3200 0.3250 0.3100 0.3250 155,075 +0.01(+1.56%)
Jan 24, 2018 0.3250 0.3300 0.3150 0.3200 258,980 -0.01(-1.54%)
Jan 23, 2018 0.3250 0.3300 0.3150 0.3250 209,765 +0.01(+1.56%)
Jan 22, 2018 0.3150 0.3300 0.3100 0.3200 209,684 +0.01(+1.59%)
Jan 19, 2018 0.3250 0.3300 0.3100 0.3150 291,775 -0.01(-1.56%)
Jan 18, 2018 0.3150 0.3300 0.3100 0.3200 550,773 +0.02(+4.92%)
Jan 17, 2018 0.3300 0.3300 0.3050 0.3050 386,318 -0.02(-6.15%)
Jan 16, 2018 0.3400 0.3400 0.3150 0.3250 553,802 -0.01(-2.99%)
Jan 15, 2018 0.3550 0.3600 0.3300 0.3350 444,560 -0.01(-4.29%)
Jan 12, 2018 0.3900 0.3900 0.3450 0.3500 1,366,796 -0.03(-7.89%)
Jan 11, 2018 0.3550 0.4450 0.3550 0.3800 6,274,228 +0.05(+15.15%)
Jan 10, 2018 0.3100 0.3300 0.3100 0.3300 880,714 +0.02(+6.45%)
Jan 09, 2018 0.3100 0.3200 0.3000 0.3100 185,150 +0.01(+3.33%)
Jan 08, 2018 0.3100 0.3100 0.3000 0.3000 117,698 -0.01(-1.64%)
Jan 05, 2018 0.3100 0.3100 0.2950 0.3050 268,156 +0.00(+0.00%)
Jan 04, 2018 0.3100 0.3150 0.3050 0.3050 133,489 +0.01(+3.39%)
Jan 03, 2018 0.3150 0.3150 0.2950 0.2950 226,348 -0.02(-4.84%)
Jan 02, 2018 0.3000 0.3100 0.2950 0.3100 194,820 +0.02(+6.90%)
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%)
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.