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 28, 2017 0.4700 0.5300 0.4700 0.5300 794,210 +0.07(+13.98%)
Apr 27, 2017 0.4650 0.4800 0.4600 0.4650 749,744 +0.01(+1.09%)
Apr 26, 2017 0.4600 0.4625 0.4550 0.4600 206,750 +0.01(+1.10%)
Apr 25, 2017 0.4650 0.4650 0.4550 0.4550 73,847 +0.00(+0.00%)
Apr 24, 2017 0.4600 0.4650 0.4500 0.4550 289,650 +0.01(+1.11%)
Apr 21, 2017 0.4550 0.4600 0.4500 0.4500 290,600 -0.01(-2.17%)
Apr 20, 2017 0.4600 0.4700 0.4450 0.4600 436,717 +0.02(+4.55%)
Apr 19, 2017 0.4600 0.4700 0.4400 0.4400 127,500 -0.02(-3.30%)
Apr 18, 2017 0.4400 0.4600 0.4400 0.4550 214,347 +0.02(+3.41%)
Apr 17, 2017 0.4450 0.4600 0.4400 0.4400 38,350 -0.01(-2.22%)
Apr 13, 2017 0.4650 0.4700 0.4450 0.4500 191,700 -0.02(-3.23%)
Apr 12, 2017 0.4600 0.4750 0.4600 0.4650 60,295 +0.01(+1.09%)
Apr 11, 2017 0.4700 0.4700 0.4550 0.4600 303,955 -0.01(-3.16%)
Apr 10, 2017 0.4650 0.4750 0.4650 0.4750 35,350 +0.01(+3.26%)
Apr 07, 2017 0.4550 0.4800 0.4500 0.4600 575,196 +0.00(+0.00%)
Apr 06, 2017 0.4400 0.4600 0.4400 0.4600 76,020 +0.02(+3.37%)
Apr 05, 2017 0.4500 0.4500 0.4300 0.4450 205,294 -0.01(-2.20%)
Apr 04, 2017 0.4600 0.4600 0.4450 0.4550 42,350 +0.01(+1.11%)
Apr 03, 2017 0.4650 0.4650 0.4400 0.4500 177,711 -0.02(-3.23%)
Mar 31, 2017 0.4650 0.4700 0.4500 0.4650 98,950 +0.00(+0.00%)
Mar 30, 2017 0.4700 0.4700 0.4600 0.4650 99,498 -0.00(-1.06%)
Mar 29, 2017 0.4700 0.4700 0.4600 0.4700 248,345 -0.01(-1.05%)
Mar 28, 2017 0.4350 0.4800 0.4350 0.4750 340,240 +0.04(+9.20%)
Mar 27, 2017 0.4650 0.4700 0.4350 0.4350 373,341 -0.03(-6.45%)
Mar 24, 2017 0.4700 0.4750 0.4650 0.4650 352,176 +0.00(+0.00%)
Mar 23, 2017 0.4700 0.4750 0.4600 0.4650 467,136 +0.02(+3.33%)
Mar 22, 2017 0.4400 0.4650 0.4400 0.4500 157,950 +0.02(+4.65%)
Mar 21, 2017 0.4500 0.4850 0.4300 0.4300 436,827 -0.01(-2.27%)
Mar 20, 2017 0.4050 0.4450 0.4050 0.4400 1,028,028 +0.05(+12.82%)
Mar 17, 2017 0.4000 0.4000 0.3900 0.3900 110,143 +0.00(+0.00%)
Mar 16, 2017 0.3900 0.3950 0.3900 0.3900 71,461 -0.01(-1.27%)
Mar 15, 2017 0.3850 0.4000 0.3850 0.3950 82,500 +0.00(+0.00%)
Mar 14, 2017 0.4150 0.4150 0.3850 0.3950 208,407 -0.01(-1.25%)
Mar 13, 2017 0.4250 0.4250 0.3950 0.4000 319,948 -0.01(-3.61%)
Mar 10, 2017 0.4150 0.4200 0.3900 0.4150 298,700 +0.01(+3.75%)
Mar 09, 2017 0.4200 0.4200 0.3900 0.4000 133,550 +0.00(+0.00%)
Mar 08, 2017 0.4000 0.4250 0.3950 0.4000 161,194 +0.00(+0.00%)
Mar 07, 2017 0.4150 0.4150 0.4000 0.4000 48,008 +0.00(+0.00%)
Mar 06, 2017 0.3950 0.4200 0.3950 0.4000 89,500 +0.00(+0.00%)
Mar 03, 2017 0.4250 0.4250 0.3950 0.4000 352,709 -0.01(-3.61%)
Mar 02, 2017 0.4100 0.4150 0.4050 0.4150 151,838 +0.01(+1.22%)
Mar 01, 2017 0.4350 0.4350 0.4100 0.4100 149,652 -0.02(-4.65%)
Feb 28, 2017 0.4400 0.4400 0.4250 0.4300 115,515 -0.01(-2.27%)
Feb 27, 2017 0.4250 0.4400 0.4250 0.4400 121,215 +0.02(+4.76%)
Feb 24, 2017 0.4300 0.4350 0.4150 0.4200 206,720 -0.02(-3.45%)
Feb 23, 2017 0.4250 0.4350 0.4250 0.4350 264,338 +0.01(+2.35%)
Feb 22, 2017 0.4300 0.4300 0.4150 0.4250 201,055 -0.01(-1.16%)
Feb 21, 2017 0.4200 0.4300 0.4050 0.4300 180,250 +0.01(+2.38%)
Feb 17, 2017 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 16, 2017 0.4350 0.4400 0.4200 0.4250 196,165 -0.01(-1.16%)
Feb 15, 2017 0.4100 0.4300 0.4050 0.4300 328,625 +0.03(+7.50%)
Feb 14, 2017 0.3850 0.4000 0.3850 0.4000 290,275 +0.02(+5.26%)
Feb 13, 2017 0.3850 0.3900 0.3800 0.3800 102,200 +0.00(+0.00%)
Feb 10, 2017 0.3800 0.3900 0.3700 0.3800 241,120 +0.00(+0.00%)
Feb 09, 2017 0.3850 0.3900 0.3750 0.3800 331,020 -0.01(-1.30%)
Feb 08, 2017 0.3900 0.3950 0.3800 0.3850 207,870 -0.01(-2.53%)
Feb 07, 2017 0.4150 0.4150 0.3900 0.3950 522,739 -0.01(-3.66%)
Feb 06, 2017 0.4550 0.4600 0.4050 0.4100 1,021,965 -0.04(-7.87%)
Feb 03, 2017 0.4250 0.4450 0.4200 0.4450 313,446 +0.03(+7.23%)
Feb 02, 2017 0.4150 0.4250 0.4150 0.4150 109,439 +0.01(+1.22%)
Feb 01, 2017 0.4150 0.4200 0.4100 0.4100 76,950 -0.02(-3.53%)
Jan 31, 2017 0.4200 0.4250 0.4050 0.4250 180,494 +0.01(+1.19%)
Jan 30, 2017 0.4300 0.4300 0.4100 0.4200 116,736 -0.01(-2.33%)
Jan 27, 2017 0.4150 0.4300 0.4150 0.4300 90,550 +0.02(+3.61%)
Jan 26, 2017 0.4200 0.4250 0.4100 0.4150 226,233 -0.02(-3.49%)
Jan 25, 2017 0.4300 0.4500 0.4150 0.4300 338,365 -0.01(-1.15%)
Jan 24, 2017 0.4200 0.4350 0.4100 0.4350 637,869 +0.01(+2.35%)
Jan 23, 2017 0.4750 0.4750 0.4250 0.4250 499,821 -0.04(-7.61%)
Jan 20, 2017 0.4600 0.4700 0.4600 0.4600 102,740 +0.01(+2.22%)
Jan 19, 2017 0.4550 0.4700 0.4400 0.4500 210,185 -0.01(-2.17%)
Jan 18, 2017 0.4750 0.4750 0.4550 0.4600 72,638 -0.01(-3.16%)
Jan 17, 2017 0.4700 0.4750 0.4600 0.4750 162,455 +0.01(+1.06%)
Jan 16, 2017 0.4750 0.4750 0.4600 0.4700 98,958 +0.01(+2.17%)
Jan 13, 2017 0.4700 0.4700 0.4600 0.4600 156,968 -0.01(-1.08%)
Jan 12, 2017 0.4900 0.4900 0.4650 0.4650 351,129 -0.01(-3.12%)
Jan 11, 2017 0.4750 0.4850 0.4500 0.4800 469,235 +0.01(+3.23%)
Jan 10, 2017 0.4100 0.4700 0.4050 0.4650 1,167,470 +0.06(+13.41%)
Jan 09, 2017 0.3850 0.4100 0.3850 0.4100 416,790 +0.02(+6.49%)
Jan 06, 2017 0.3900 0.3900 0.3750 0.3850 101,644 +0.01(+2.67%)
Jan 05, 2017 0.3750 0.3900 0.3600 0.3750 314,140 -0.01(-1.32%)
Jan 04, 2017 0.3850 0.3900 0.3750 0.3800 205,442 -0.01(-2.56%)
Jan 03, 2017 0.3850 0.3900 0.3800 0.3900 325,163 +0.01(+2.63%)
Dec 30, 2016 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 29, 2016 0.3500 0.3800 0.3400 0.3600 562,400 +0.02(+5.88%)
Dec 28, 2016 0.3300 0.3500 0.3300 0.3400 135,363 +0.01(+1.49%)
Dec 23, 2016 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Dec 22, 2016 0.3300 0.3300 0.3250 0.3250 100,800 +0.01(+1.56%)
Dec 21, 2016 0.3250 0.3300 0.3200 0.3200 128,900 -0.01(-1.54%)
Dec 20, 2016 0.3300 0.3400 0.3200 0.3250 669,426 -0.01(-2.99%)
Dec 19, 2016 0.3150 0.3350 0.3150 0.3350 246,255 +0.03(+8.06%)
Dec 16, 2016 0.3100 0.3300 0.3100 0.3100 326,907 +0.01(+1.64%)
Dec 15, 2016 0.2950 0.3150 0.2950 0.3050 558,733 +0.01(+3.39%)
Dec 14, 2016 0.3050 0.3050 0.2900 0.2950 316,955 -0.01(-1.67%)
Dec 13, 2016 0.2950 0.3050 0.2950 0.3000 142,286 +0.01(+1.69%)
Dec 12, 2016 0.3000 0.3100 0.2950 0.2950 216,163 -0.01(-1.67%)
Dec 09, 2016 0.3050 0.3050 0.2950 0.3000 64,000 -0.01(-1.64%)
Dec 08, 2016 0.2900 0.3050 0.2750 0.3050 298,367 +0.02(+7.02%)
Dec 07, 2016 0.3000 0.3150 0.2850 0.2850 524,202 -0.02(-5.00%)
Dec 06, 2016 0.3000 0.3000 0.2900 0.3000 134,700 +0.01(+1.69%)
Dec 05, 2016 0.3150 0.3150 0.2950 0.2950 168,174 +0.00(+0.00%)
Dec 02, 2016 0.3150 0.3150 0.2950 0.2950 398,426 -0.04(-10.61%)
Dec 01, 2016 0.3150 0.3300 0.3150 0.3300 19,000 +0.02(+4.76%)
Nov 30, 2016 0.3200 0.3200 0.3100 0.3150 172,100 -0.01(-1.56%)
Nov 29, 2016 0.3350 0.3350 0.3150 0.3200 85,583 -0.01(-1.54%)
Nov 28, 2016 0.3250 0.3250 0.3250 0.3250 38,305 +0.00(+0.00%)
Nov 25, 2016 0.3400 0.3400 0.3250 0.3250 105,941 -0.02(-4.41%)
Nov 24, 2016 0.3300 0.3400 0.3200 0.3400 165,880 +0.02(+6.25%)
Nov 23, 2016 0.3350 0.3400 0.3100 0.3200 274,200 -0.02(-4.48%)
Nov 22, 2016 0.3350 0.3350 0.3300 0.3350 118,195 +0.00(+0.00%)
Nov 21, 2016 0.3200 0.3400 0.3200 0.3350 160,600 +0.02(+4.69%)
Nov 18, 2016 0.3300 0.3350 0.3200 0.3200 176,280 -0.01(-1.54%)
Nov 17, 2016 0.3350 0.3400 0.3150 0.3250 549,350 -0.02(-4.41%)
Nov 16, 2016 0.3150 0.3400 0.3000 0.3400 966,756 +0.04(+11.48%)
Nov 15, 2016 0.3050 0.3100 0.2900 0.3050 221,900 +0.00(+0.00%)
Nov 14, 2016 0.3150 0.3150 0.2950 0.3050 123,800 +0.01(+1.67%)
Nov 11, 2016 0.3100 0.3100 0.2850 0.3000 239,780 -0.01(-3.23%)
Nov 10, 2016 0.3150 0.3150 0.3000 0.3100 181,243 -0.01(-1.59%)
Nov 09, 2016 0.3000 0.3150 0.2900 0.3150 151,236 +0.01(+1.61%)
Nov 08, 2016 0.3000 0.3100 0.2950 0.3100 71,780 +0.01(+3.33%)
Nov 07, 2016 0.3050 0.3050 0.3000 0.3000 162,634 -0.01(-3.23%)
Nov 04, 2016 0.3000 0.3100 0.3000 0.3100 199,475 +0.01(+3.33%)
Nov 03, 2016 0.2950 0.3150 0.2900 0.3000 350,000 +0.01(+1.69%)
Nov 02, 2016 0.3100 0.3150 0.2950 0.2950 230,810 -0.03(-7.81%)
Nov 01, 2016 0.3050 0.3200 0.3050 0.3200 80,025 +0.02(+6.67%)
Oct 31, 2016 0.3200 0.3200 0.2850 0.3000 682,770 -0.03(-7.69%)
Oct 28, 2016 0.3400 0.3400 0.3150 0.3250 233,835 -0.01(-2.99%)
Oct 27, 2016 0.3400 0.3400 0.3200 0.3350 359,960 -0.01(-1.47%)
Oct 26, 2016 0.3550 0.3550 0.3350 0.3400 466,800 +0.00(+0.00%)
Oct 25, 2016 0.3400 0.3500 0.3350 0.3400 274,215 +0.00(+0.00%)
Oct 24, 2016 0.3500 0.3500 0.3350 0.3400 152,578 +0.01(+1.49%)
Oct 21, 2016 0.3350 0.3400 0.3350 0.3350 54,875 -0.01(-1.47%)
Oct 20, 2016 0.3450 0.3450 0.3350 0.3400 90,432 -0.00(-1.45%)
Oct 19, 2016 0.3450 0.3450 0.3400 0.3450 106,320 -0.01(-1.43%)
Oct 18, 2016 0.3550 0.3550 0.3450 0.3500 330,400 +0.00(+0.00%)
Oct 17, 2016 0.3450 0.3600 0.3450 0.3500 276,802 +0.01(+1.45%)
Oct 14, 2016 0.3500 0.3600 0.3400 0.3450 293,250 +0.00(+1.47%)
Oct 13, 2016 0.3500 0.3500 0.3350 0.3400 179,900 +0.00(+0.00%)
Oct 12, 2016 0.3500 0.3550 0.3400 0.3400 214,783 -0.01(-4.23%)
Oct 11, 2016 0.3600 0.3650 0.3500 0.3550 127,166 -0.01(-1.39%)
Oct 07, 2016 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Oct 06, 2016 0.3750 0.4100 0.3550 0.3650 933,629 +0.01(+1.39%)
Oct 05, 2016 0.3550 0.3800 0.3550 0.3600 531,490 +0.01(+1.41%)
Oct 04, 2016 0.3500 0.3600 0.3200 0.3550 639,475 -0.01(-1.39%)
Oct 03, 2016 0.3850 0.3900 0.3500 0.3600 241,976 -0.03(-7.69%)
Sep 30, 2016 0.3900 0.3950 0.3500 0.3900 576,095 +0.03(+8.33%)
Sep 29, 2016 0.3400 0.3650 0.3250 0.3600 576,370 +0.03(+9.09%)
Sep 28, 2016 0.3200 0.3400 0.3150 0.3300 646,553 +0.01(+3.13%)
Sep 27, 2016 0.3500 0.3500 0.3100 0.3200 1,347,555 -0.05(-14.67%)
Sep 26, 2016 0.4450 0.4450 0.3550 0.3750 1,237,364 -0.09(-18.48%)
Sep 23, 2016 0.4800 0.4800 0.4600 0.4600 65,270 -0.02(-4.17%)
Sep 22, 2016 0.4700 0.4850 0.4700 0.4800 59,796 -0.01(-1.03%)
Sep 21, 2016 0.4750 0.4850 0.4700 0.4850 51,590 +0.02(+4.30%)
Sep 20, 2016 0.4700 0.4700 0.4550 0.4650 151,589 -0.01(-2.11%)
Sep 19, 2016 0.4850 0.4850 0.4700 0.4750 56,406 +0.01(+1.06%)
Sep 16, 2016 0.4950 0.4950 0.4700 0.4700 68,910 -0.02(-4.08%)
Sep 15, 2016 0.5000 0.5000 0.4800 0.4900 53,500 -0.01(-1.01%)
Sep 14, 2016 0.4850 0.4950 0.4750 0.4950 26,050 +0.01(+2.06%)
Sep 13, 2016 0.4900 0.4900 0.4650 0.4850 87,600 -0.01(-2.02%)
Sep 12, 2016 0.4750 0.5000 0.4750 0.4950 76,940 +0.02(+3.13%)
Sep 09, 2016 0.5000 0.5000 0.4750 0.4800 134,500 -0.02(-3.03%)
Sep 08, 2016 0.5100 0.5200 0.4850 0.4950 189,838 -0.01(-1.00%)
Sep 07, 2016 0.5400 0.5400 0.4900 0.5000 2,734,464 -0.03(-5.66%)
Sep 06, 2016 0.5500 0.5500 0.5200 0.5300 140,777 -0.02(-3.64%)
Sep 02, 2016 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 01, 2016 0.5400 0.5600 0.5300 0.5600 319,613 +0.03(+5.66%)
Aug 31, 2016 0.4800 0.5700 0.4800 0.5300 768,816 +0.07(+13.98%)
Aug 30, 2016 0.4650 0.4700 0.4600 0.4650 60,425 -0.00(-1.06%)
Aug 29, 2016 0.4550 0.4700 0.4400 0.4700 82,799 +0.03(+8.05%)
Aug 26, 2016 0.4650 0.4650 0.4350 0.4350 70,300 -0.02(-3.33%)
Aug 25, 2016 0.4550 0.4550 0.4400 0.4500 177,007 +0.00(+0.00%)
Aug 24, 2016 0.4500 0.4700 0.4500 0.4500 32,325 -0.01(-2.17%)
Aug 23, 2016 0.4700 0.4750 0.4500 0.4600 98,955 -0.01(-1.08%)
Aug 22, 2016 0.4550 0.4750 0.4550 0.4650 125,089 +0.00(+0.00%)
Aug 19, 2016 0.4500 0.4650 0.4500 0.4650 136,642 +0.02(+3.33%)
Aug 18, 2016 0.4500 0.4650 0.4400 0.4500 192,553 -0.01(-2.17%)
Aug 17, 2016 0.4750 0.4750 0.4500 0.4600 183,850 -0.01(-3.16%)
Aug 16, 2016 0.4700 0.4750 0.4550 0.4750 207,270 +0.01(+3.26%)
Aug 15, 2016 0.5000 0.5000 0.4600 0.4600 277,817 -0.03(-7.07%)
Aug 12, 2016 0.5000 0.5100 0.4800 0.4950 405,323 -0.03(-4.81%)
Aug 11, 2016 0.5200 0.5400 0.5200 0.5200 146,350 +0.00(+0.00%)
Aug 10, 2016 0.5300 0.5400 0.5200 0.5200 79,700 -0.01(-1.89%)
Aug 09, 2016 0.5200 0.5300 0.5100 0.5300 60,473 +0.02(+3.92%)
Aug 08, 2016 0.5300 0.5300 0.5100 0.5100 68,945 -0.02(-3.77%)
Aug 05, 2016 0.5600 0.5600 0.5300 0.5300 74,541 -0.02(-3.64%)
Aug 04, 2016 0.5400 0.5500 0.5400 0.5500 46,200 +0.02(+3.77%)
Aug 03, 2016 0.5400 0.5400 0.5200 0.5300 44,426 +0.01(+1.92%)
Aug 02, 2016 0.5500 0.5500 0.5200 0.5200 212,353 -0.03(-5.45%)
Jul 29, 2016 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Jul 28, 2016 0.5300 0.5300 0.5200 0.5200 32,072 -0.02(-3.70%)
Jul 27, 2016 0.5400 0.5400 0.5200 0.5400 47,376 +0.02(+3.85%)
Jul 26, 2016 0.5300 0.5300 0.5200 0.5200 71,222 -0.01(-1.89%)
Jul 25, 2016 0.5400 0.5400 0.5100 0.5300 78,201 +0.00(+0.00%)
Jul 22, 2016 0.5300 0.5300 0.5200 0.5300 13,000 +0.00(+0.00%)
Jul 21, 2016 0.5200 0.5300 0.5100 0.5300 66,988 +0.00(+0.00%)
Jul 20, 2016 0.5400 0.5400 0.5200 0.5300 21,600 -0.01(-1.85%)
Jul 19, 2016 0.5300 0.5500 0.5200 0.5400 81,250 +0.03(+5.88%)
Jul 18, 2016 0.5000 0.5200 0.5000 0.5100 42,500 +0.01(+2.00%)
Jul 15, 2016 0.5100 0.5200 0.5000 0.5000 111,550 -0.02(-3.85%)
Jul 14, 2016 0.5200 0.5200 0.5000 0.5200 114,590 -0.01(-1.89%)
Jul 13, 2016 0.5200 0.5400 0.5200 0.5300 45,080 +0.01(+1.92%)
Jul 12, 2016 0.5300 0.5300 0.5100 0.5200 65,213 -0.01(-1.89%)
Jul 11, 2016 0.5300 0.5300 0.5100 0.5300 81,881 +0.00(+0.00%)
Jul 08, 2016 0.5400 0.5200 0.5300 181,330 -0.01(-1.85%)
Jul 07, 2016 0.5400 0.5400 0.5300 0.5400 279,800 -0.01(-1.82%)
Jul 05, 2016 0.5400 0.5500 0.5300 0.5500 123,675 +0.00(+0.00%)
Jul 04, 2016 0.5300 0.5500 0.5100 0.5500 60,852 +0.04(+7.84%)
Jun 30, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 29, 2016 0.5300 0.5400 0.5100 0.5100 53,325 -0.01(-1.92%)
Jun 28, 2016 0.5300 0.5300 0.5200 0.5200 46,350 -0.02(-3.70%)
Jun 27, 2016 0.5500 0.5700 0.5300 0.5400 169,110 +0.02(+3.85%)
Jun 24, 2016 0.5500 0.5700 0.5200 0.5200 231,360 -0.03(-5.45%)
Jun 23, 2016 0.5500 0.5600 0.5500 0.5500 40,118 +0.01(+1.85%)
Jun 22, 2016 0.5500 0.5700 0.5400 0.5400 113,345 +0.00(+0.00%)
Jun 21, 2016 0.5700 0.5700 0.5400 0.5400 42,100 -0.01(-1.82%)
Jun 20, 2016 0.5700 0.5700 0.5500 0.5500 120,485 +0.00(+0.00%)
Jun 17, 2016 0.5700 0.5800 0.5500 0.5500 177,050 -0.02(-3.51%)
Jun 16, 2016 0.5200 0.5900 0.5200 0.5700 205,073 +0.05(+9.62%)
Jun 15, 2016 0.5500 0.5500 0.5200 0.5200 26,500 -0.02(-3.70%)
Jun 14, 2016 0.5200 0.5500 0.5200 0.5400 108,000 +0.02(+3.85%)
Jun 13, 2016 0.4950 0.5400 0.4950 0.5200 336,195 +0.03(+6.12%)
Jun 10, 2016 0.5100 0.5200 0.4850 0.4900 161,350 -0.03(-5.77%)
Jun 09, 2016 0.5300 0.5400 0.5100 0.5200 117,750 -0.01(-1.89%)
Jun 08, 2016 0.5400 0.5500 0.5200 0.5300 155,845 +0.00(+0.00%)
Jun 07, 2016 0.5400 0.5400 0.5200 0.5300 371,180 -0.02(-3.64%)
Jun 06, 2016 0.5700 0.5700 0.5400 0.5500 169,660 -0.02(-3.51%)
Jun 03, 2016 0.5600 0.5700 0.5500 0.5700 246,199 +0.00(+0.00%)
Jun 02, 2016 0.5600 0.5800 0.5600 0.5700 85,921 +0.01(+1.79%)
Jun 01, 2016 0.5700 0.5900 0.5600 0.5600 156,625 -0.01(-1.75%)
May 31, 2016 0.6000 0.6000 0.5500 0.5700 428,637 -0.02(-3.39%)
May 30, 2016 0.5700 0.6400 0.5600 0.5900 204,784 +0.04(+7.27%)
May 27, 2016 0.6000 0.6100 0.5500 0.5500 737,689 -0.05(-8.33%)
May 26, 2016 0.6100 0.6100 0.6000 0.6000 52,666 +0.00(+0.00%)
May 25, 2016 0.6100 0.6300 0.5900 0.6000 35,927 +0.01(+1.69%)
May 24, 2016 0.6000 0.6200 0.5900 0.5900 114,611 -0.03(-4.84%)
May 20, 2016 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
May 19, 2016 0.6200 0.6300 0.5700 0.5700 196,073 -0.05(-8.06%)
May 18, 2016 0.6400 0.6400 0.6000 0.6200 86,255 -0.01(-1.59%)
May 17, 2016 0.6500 0.6500 0.6100 0.6300 258,652 +0.00(+0.00%)
May 16, 2016 0.6800 0.6800 0.6300 0.6300 361,370 -0.04(-5.97%)
May 13, 2016 0.6900 0.7100 0.6500 0.6700 252,747 -0.01(-1.47%)
May 12, 2016 0.7000 0.7000 0.6800 0.6800 118,480 +0.00(+0.00%)
May 11, 2016 0.7100 0.7200 0.6800 0.6800 122,523 -0.03(-4.23%)
May 10, 2016 0.7200 0.7300 0.7100 0.7100 168,952 -0.02(-2.74%)
May 09, 2016 0.7100 0.7500 0.7000 0.7300 698,651 +0.04(+5.80%)
May 06, 2016 0.6900 0.7000 0.6700 0.6900 71,380 +0.00(+0.00%)
May 05, 2016 0.7100 0.7100 0.6900 0.6900 61,440 -0.01(-1.43%)
May 04, 2016 0.6700 0.7000 0.6500 0.7000 231,619 +0.04(+6.06%)
May 03, 2016 0.6700 0.6700 0.6300 0.6600 125,482 -0.01(-1.49%)
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.