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 30, 2018 0.1350 0.1400 0.1300 0.1400 78,500 +0.01(+3.70%)
Apr 27, 2018 0.1350 0.1350 0.1350 0.1350 15,620 +0.01(+3.85%)
Apr 26, 2018 0.1200 0.1350 0.1200 0.1300 80,050 +0.01(+8.33%)
Apr 25, 2018 0.1350 0.1350 0.1200 0.1200 238,440 -0.01(-7.69%)
Apr 24, 2018 0.1300 0.1350 0.1300 0.1300 135,850 -0.01(-3.70%)
Apr 23, 2018 0.1350 0.1350 0.1300 0.1350 251,250 +0.00(+0.00%)
Apr 20, 2018 0.1400 0.1400 0.1350 0.1350 271,591 -0.01(-3.57%)
Apr 19, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Apr 18, 2018 0.1400 0.1400 0.1300 0.1350 200,400 +0.00(+0.00%)
Apr 17, 2018 0.1450 0.1450 0.1350 0.1350 220,280 -0.01(-6.90%)
Apr 16, 2018 0.1500 0.1500 0.1400 0.1450 227,326 +0.00(+3.57%)
Apr 13, 2018 0.1400 0.1400 0.1350 0.1400 72,050 +0.01(+3.70%)
Apr 12, 2018 0.1500 0.1500 0.1350 0.1350 297,114 -0.01(-10.00%)
Apr 11, 2018 0.1500 0.1500 0.1450 0.1500 271,250 +0.00(+0.00%)
Apr 10, 2018 0.1450 0.1500 0.1450 0.1500 153,965 +0.01(+7.14%)
Apr 09, 2018 0.1350 0.1450 0.1350 0.1400 111,132 +0.00(+0.00%)
Apr 06, 2018 0.1450 0.1500 0.1400 0.1400 86,220 -0.00(-3.45%)
Apr 05, 2018 0.1550 0.1550 0.1450 0.1450 128,130 -0.02(-9.38%)
Apr 04, 2018 0.1400 0.1600 0.1400 0.1600 129,588 +0.02(+10.34%)
Apr 03, 2018 0.1700 0.1700 0.1350 0.1450 631,972 -0.02(-12.12%)
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.