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 (%)
Apr 29, 2016 0.6600 0.6600 0.6300 0.6500 236,371 -0.02(-2.99%)
Apr 28, 2016 0.7200 0.7200 0.6600 0.6700 203,709 -0.04(-5.63%)
Apr 27, 2016 0.7200 0.7200 0.6900 0.7100 175,826 +0.01(+1.43%)
Apr 26, 2016 0.7300 0.7300 0.7000 0.7000 267,290 -0.02(-2.78%)
Apr 25, 2016 0.7200 0.7300 0.7000 0.7200 198,085 +0.01(+1.41%)
Apr 22, 2016 0.7100 0.7300 0.7000 0.7100 217,281 +0.01(+1.43%)
Apr 21, 2016 0.7200 0.7200 0.7000 0.7000 227,258 -0.03(-4.11%)
Apr 20, 2016 0.7400 0.7400 0.6800 0.7300 1,675,441 +0.01(+1.39%)
Apr 19, 2016 0.7100 0.7500 0.6900 0.7200 866,464 +0.03(+4.35%)
Apr 18, 2016 0.7000 0.7200 0.6800 0.6900 219,302 -0.03(-4.17%)
Apr 15, 2016 0.7000 0.7300 0.6900 0.7200 266,440 +0.03(+4.35%)
Apr 14, 2016 0.7100 0.7500 0.6700 0.6900 1,108,839 -0.06(-8.00%)
Apr 13, 2016 0.5600 0.7500 0.5500 0.7500 1,246,749 +0.21(+38.89%)
Apr 12, 2016 0.5900 0.6000 0.5200 0.5400 433,846 -0.02(-3.57%)
Apr 11, 2016 0.5600 0.5900 0.5600 0.5600 267,736 -0.01(-1.75%)
Apr 08, 2016 0.5700 0.5800 0.5600 0.5700 112,326 +0.00(+0.00%)
Apr 07, 2016 0.6100 0.6200 0.5600 0.5700 409,068 -0.04(-6.56%)
Apr 06, 2016 0.6500 0.6500 0.6000 0.6100 223,146 -0.02(-3.17%)
Apr 05, 2016 0.6400 0.6500 0.6300 0.6300 84,359 -0.01(-1.56%)
Apr 04, 2016 0.6600 0.6600 0.6300 0.6400 118,380 -0.02(-3.03%)
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.