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%)
Apr 01, 2016 0.6700 0.6900 0.6600 0.6600 166,021 -0.02(-2.94%)
Mar 31, 2016 0.6300 0.7000 0.6300 0.6800 542,238 +0.06(+9.68%)
Mar 30, 2016 0.6500 0.6500 0.6200 0.6200 128,015 -0.03(-4.62%)
Mar 29, 2016 0.6500 0.6500 0.6200 0.6500 130,760 +0.02(+3.17%)
Mar 28, 2016 0.6300 0.6500 0.6200 0.6300 194,894 -0.04(-5.97%)
Mar 24, 2016 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Mar 23, 2016 0.7000 0.7000 0.6700 0.6800 548,132 -0.03(-4.23%)
Mar 22, 2016 0.7100 0.7300 0.6800 0.7100 355,056 +0.00(+0.00%)
Mar 21, 2016 0.6700 0.7100 0.6400 0.7100 378,435 +0.03(+4.41%)
Mar 18, 2016 0.6800 0.6800 0.6500 0.6800 262,159 +0.02(+3.03%)
Mar 17, 2016 0.6200 0.6700 0.6000 0.6600 404,765 +0.05(+8.20%)
Mar 16, 2016 0.6100 0.6100 0.5900 0.6100 378,100 +0.00(+0.00%)
Mar 15, 2016 0.6400 0.6400 0.5900 0.6100 213,014 -0.01(-1.61%)
Mar 14, 2016 0.6500 0.6600 0.6000 0.6200 452,450 -0.02(-3.13%)
Mar 11, 2016 0.6500 0.6700 0.6000 0.6400 1,033,934 +0.00(+0.00%)
Mar 10, 2016 0.6700 0.7100 0.6300 0.6400 1,322,405 +0.00(+0.00%)
Mar 09, 2016 0.5400 0.6500 0.5400 0.6400 707,507 +0.12(+23.08%)
Mar 08, 2016 0.4800 0.5800 0.4800 0.5200 1,057,158 +0.04(+7.22%)
Mar 07, 2016 0.4750 0.4900 0.4550 0.4850 124,536 +0.01(+2.11%)
Mar 04, 2016 0.4500 0.4750 0.4500 0.4750 169,150 +0.03(+6.74%)
Mar 03, 2016 0.4550 0.4600 0.4300 0.4450 116,650 -0.01(-2.20%)
Mar 02, 2016 0.4650 0.4700 0.4550 0.4550 99,800 -0.01(-2.15%)
Mar 01, 2016 0.4700 0.4700 0.4500 0.4650 189,285 +0.01(+1.09%)
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%)
Dec 01, 2015 0.3950 0.4200 0.3850 0.4100 309,125 +0.01(+2.50%)
Nov 30, 2015 0.3800 0.4000 0.3700 0.4000 180,076 +0.04(+11.11%)
Nov 27, 2015 0.3800 0.3800 0.3600 0.3600 22,850 -0.02(-5.26%)
Nov 26, 2015 0.3850 0.3850 0.3800 0.3800 35,500 -0.01(-1.30%)
Nov 25, 2015 0.3550 0.3850 0.3500 0.3850 118,100 +0.02(+4.05%)
Nov 24, 2015 0.3850 0.3850 0.3500 0.3700 232,770 -0.02(-5.13%)
Nov 23, 2015 0.3900 0.3900 115,170 +0.02(+5.41%)
Nov 20, 2015 0.3700 0.3700 0.3500 0.3700 160,200 +0.01(+2.78%)
Nov 19, 2015 0.3500 0.3700 0.3500 0.3600 104,100 +0.01(+2.86%)
Nov 18, 2015 0.3250 0.3650 0.3200 0.3500 287,125 +0.02(+6.06%)
Nov 17, 2015 0.3950 0.3950 0.3100 0.3300 665,940 -0.06(-15.38%)
Nov 16, 2015 0.3900 0.4000 0.3850 0.3900 75,600 -0.02(-6.02%)
Nov 13, 2015 0.4000 0.4150 0.3800 0.4150 80,000 +0.01(+1.22%)
Nov 12, 2015 0.4100 0.4200 0.4000 0.4100 144,639 +0.01(+2.50%)
Nov 11, 2015 0.4400 0.4400 0.4000 0.4000 106,500 -0.04(-10.11%)
Nov 10, 2015 0.4400 0.4450 0.4000 0.4450 70,823 +0.01(+1.14%)
Nov 09, 2015 0.4500 0.4500 0.4400 0.4400 221,597 -0.03(-6.38%)
Nov 06, 2015 0.4650 0.4700 0.4600 0.4700 19,000 +0.01(+2.17%)
Nov 05, 2015 0.4650 0.4850 0.4600 0.4600 47,500 -0.02(-4.17%)
Nov 04, 2015 0.5000 0.5000 0.4600 0.4800 42,000 -0.02(-4.00%)
Nov 03, 2015 0.4950 0.5000 0.4650 0.5000 77,750 +0.01(+1.01%)
Nov 02, 2015 0.4750 0.4950 0.4700 0.4950 102,700 +0.01(+1.02%)
Oct 30, 2015 0.4950 0.5100 0.4850 0.4900 155,730 -0.02(-3.92%)
Oct 29, 2015 0.4800 0.5300 0.4500 0.5100 798,950 +0.03(+6.25%)
Oct 28, 2015 0.4600 0.5000 0.4500 0.4800 158,400 +0.04(+9.09%)
Oct 27, 2015 0.4300 0.4400 0.4300 0.4400 63,500 +0.01(+2.33%)
Oct 26, 2015 0.4100 0.4300 0.3950 0.4300 258,900 +0.03(+7.50%)
Oct 23, 2015 0.4150 0.4150 0.3800 0.4000 240,400 -0.01(-2.44%)
Oct 22, 2015 0.4400 0.4400 0.3800 0.4100 347,850 -0.03(-5.75%)
Oct 21, 2015 0.4400 0.4600 0.4150 0.4350 88,000 +0.01(+1.16%)
Oct 20, 2015 0.4700 0.4800 0.4200 0.4300 704,477 -0.03(-6.52%)
Oct 19, 2015 0.4500 0.5000 0.4500 0.4600 1,047,600 +0.01(+2.22%)
Oct 16, 2015 0.4300 0.4500 0.4300 0.4500 46,500 +0.03(+7.14%)
Oct 15, 2015 0.4200 0.4450 0.4000 0.4200 338,827 +0.00(+0.00%)
Oct 14, 2015 0.4350 0.4350 0.4000 0.4200 204,500 -0.01(-2.33%)
Oct 13, 2015 0.4350 0.4350 0.4300 0.4300 111,700 -0.01(-2.27%)
Oct 09, 2015 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Oct 08, 2015 0.4700 0.4700 0.4300 0.4300 275,629 -0.04(-8.51%)
Oct 07, 2015 0.4200 0.5000 0.4200 0.4700 1,231,997 +0.11(+32.39%)
Oct 06, 2015 0.3800 0.3950 0.3550 0.3550 89,500 -0.04(-10.13%)
Oct 05, 2015 0.4000 0.4000 0.3650 0.3950 303,770 -0.01(-3.66%)
Oct 02, 2015 0.3500 0.4100 0.3500 0.4100 330,035 +0.06(+17.14%)
Oct 01, 2015 0.3600 0.3600 0.3400 0.3500 28,000 -0.01(-2.78%)
Sep 30, 2015 0.3500 0.3600 0.3500 0.3600 43,500 -0.02(-4.00%)
Sep 29, 2015 0.3600 0.3750 0.3500 0.3750 21,250 +0.01(+1.35%)
Sep 28, 2015 0.3700 0.4000 0.3600 0.3700 508,347 +0.00(+0.00%)
Sep 25, 2015 0.3150 0.3800 0.3000 0.3700 581,200 +0.06(+19.35%)
Sep 24, 2015 0.3400 0.3400 0.3000 0.3100 145,550 -0.02(-6.06%)
Sep 23, 2015 0.3450 0.3450 0.3300 0.3300 19,600 +0.00(+0.00%)
Sep 22, 2015 0.3450 0.3450 0.3200 0.3300 50,700 -0.01(-2.94%)
Sep 21, 2015 0.3200 0.3400 0.3200 0.3400 89,000 +0.02(+6.25%)
Sep 18, 2015 0.3350 0.3350 0.3200 0.3200 188,346 -0.01(-1.54%)
Sep 17, 2015 0.3200 0.3350 0.3200 0.3250 436,800 +0.02(+4.84%)
Sep 16, 2015 0.3500 0.3500 0.3100 0.3100 260,500 -0.04(-11.43%)
Sep 15, 2015 0.3600 0.3600 0.3400 0.3500 46,000 -0.01(-2.78%)
Sep 14, 2015 0.3650 0.3650 0.3600 0.3600 51,800 -0.01(-2.70%)
Sep 11, 2015 0.3500 0.3700 0.3400 0.3700 70,500 +0.02(+5.71%)
Sep 10, 2015 0.3500 0.3500 0.3400 0.3500 72,000 -0.02(-4.11%)
Sep 09, 2015 0.3650 0.3650 0.3500 0.3650 339,491 +0.00(+0.00%)
Sep 08, 2015 0.3700 0.3700 0.3500 0.3650 43,100 -0.01(-1.35%)
Sep 04, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 03, 2015 0.3700 0.3700 0.3700 0.3700 11,500 -0.01(-1.33%)
Sep 02, 2015 0.3800 0.3800 0.3750 0.3750 47,300 +0.02(+4.17%)
Sep 01, 2015 0.3750 0.3800 0.3600 0.3600 463,869 -0.02(-5.26%)
Aug 31, 2015 0.3850 0.3850 0.3750 0.3800 144,900 +0.01(+2.70%)
Aug 28, 2015 0.3500 0.3700 0.3500 0.3700 192,940 +0.01(+2.78%)
Aug 27, 2015 0.3700 0.3700 0.3600 0.3600 241,450 +0.00(+0.00%)
Aug 26, 2015 0.3750 0.3750 0.3550 0.3600 296,033 +0.00(+0.00%)
Aug 25, 2015 0.3650 0.3900 0.3600 0.3600 558,700 +0.01(+2.86%)
Aug 24, 2015 0.3300 0.3850 0.3000 0.3500 1,200,680 -0.05(-12.50%)
Aug 21, 2015 0.4100 0.4150 0.4000 0.4000 120,748 -0.02(-4.76%)
Aug 20, 2015 0.4300 0.4450 0.4100 0.4200 55,685 -0.01(-2.33%)
Aug 19, 2015 0.4800 0.4800 0.4150 0.4300 260,313 -0.05(-10.42%)
Aug 18, 2015 0.4900 0.4900 0.4700 0.4800 82,550 -0.01(-2.04%)
Aug 17, 2015 0.4700 0.4900 0.4700 0.4900 53,050 -0.01(-1.01%)
Aug 14, 2015 0.5400 0.5400 0.4700 0.4950 222,126 -0.03(-4.81%)
Aug 13, 2015 0.4800 0.5500 0.4600 0.5200 198,000 +0.03(+6.12%)
Aug 12, 2015 0.5100 0.5300 0.4500 0.4900 266,700 -0.01(-2.00%)
Aug 11, 2015 0.5000 0.5200 0.5000 0.5000 301,528 +0.00(+0.00%)
Aug 10, 2015 0.5500 0.5500 0.5000 0.5000 146,500 -0.05(-9.09%)
Aug 07, 2015 0.5400 0.5500 0.5300 0.5500 99,600 +0.02(+3.77%)
Aug 06, 2015 0.5900 0.5900 0.5300 0.5300 134,700 -0.03(-5.36%)
Aug 05, 2015 0.6000 0.6000 0.5600 0.5600 63,700 +0.00(+0.00%)
Aug 04, 2015 0.5800 0.5900 0.5600 0.5600 22,600 +0.00(+0.00%)
Jul 31, 2015 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Jul 30, 2015 0.5400 0.5400 0.5400 0.5400 14,572 +0.00(+0.00%)
Jul 29, 2015 0.5400 0.5500 0.5100 0.5400 131,479 -0.01(-1.82%)
Jul 28, 2015 0.5600 0.5800 0.5500 0.5500 109,700 -0.01(-1.79%)
Jul 27, 2015 0.6000 0.6000 0.5500 0.5600 144,718 -0.04(-6.67%)
Jul 24, 2015 0.6100 0.6100 0.5800 0.6000 277,800 -0.01(-1.64%)
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.