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%)
Apr 02, 2018 0.1800 0.1800 0.1600 0.1650 110,158 -0.01(-8.33%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 28, 2018 0.1600 0.1700 0.1550 0.1700 167,299 +0.02(+9.68%)
Mar 27, 2018 0.1700 0.1700 0.1500 0.1550 740,049 -0.02(-8.82%)
Mar 26, 2018 0.1800 0.1850 0.1700 0.1700 243,845 +0.00(+0.00%)
Mar 23, 2018 0.1800 0.1800 0.1600 0.1700 334,000 -0.01(-5.56%)
Mar 22, 2018 0.2000 0.2000 0.1700 0.1800 294,270 -0.02(-10.00%)
Mar 21, 2018 0.1950 0.2000 0.1900 0.2000 128,315 +0.01(+5.26%)
Mar 20, 2018 0.2000 0.2000 0.1850 0.1900 100,392 +0.00(+0.00%)
Mar 19, 2018 0.2050 0.2100 0.1900 0.1900 128,730 -0.02(-9.52%)
Mar 16, 2018 0.1850 0.2100 0.1800 0.2100 237,746 +0.03(+16.67%)
Mar 15, 2018 0.1850 0.1850 0.1750 0.1800 126,830 +0.01(+2.86%)
Mar 14, 2018 0.1850 0.1850 0.1700 0.1750 345,119 -0.01(-5.41%)
Mar 13, 2018 0.1700 0.2100 0.1700 0.1850 700,860 +0.01(+8.82%)
Mar 12, 2018 0.1600 0.1700 0.1500 0.1700 719,629 +0.00(+0.00%)
Mar 09, 2018 0.1750 0.1800 0.1700 0.1700 290,290 -0.00(-2.86%)
Mar 08, 2018 0.1750 0.1800 0.1700 0.1750 177,941 -0.01(-2.78%)
Mar 07, 2018 0.1600 0.1800 619,934 -0.01(-5.26%)
Mar 06, 2018 0.2100 0.2100 0.1900 0.1900 624,933 -0.02(-11.63%)
Mar 05, 2018 0.2100 0.2150 0.2100 0.2150 78,675 +0.01(+2.38%)
Mar 02, 2018 0.2200 0.2200 0.2050 0.2100 102,400 +0.01(+2.44%)
Mar 01, 2018 0.2200 0.2200 0.2050 0.2050 230,426 -0.01(-2.38%)
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%)
Dec 01, 2017 0.3250 0.3400 0.3200 0.3400 439,260 +0.02(+4.62%)
Nov 30, 2017 0.3300 0.3350 0.3200 0.3250 99,800 -0.01(-1.52%)
Nov 29, 2017 0.3300 0.3300 0.3200 0.3300 136,689 +0.00(+0.00%)
Nov 28, 2017 0.3300 0.3350 0.3150 0.3300 235,500 +0.01(+3.13%)
Nov 27, 2017 0.3350 0.3400 0.3200 0.3200 343,447 -0.02(-4.48%)
Nov 24, 2017 0.3450 0.3500 0.3350 0.3350 283,950 -0.01(-4.29%)
Nov 23, 2017 0.3400 0.3650 0.3400 0.3500 420,272 +0.01(+1.45%)
Nov 22, 2017 0.3400 0.3500 0.3300 0.3450 547,615 +0.01(+4.55%)
Nov 21, 2017 0.3150 0.3300 0.3150 0.3300 331,730 +0.02(+6.45%)
Nov 20, 2017 0.3300 0.3350 0.3050 0.3100 794,234 -0.02(-4.62%)
Nov 17, 2017 0.3400 0.3550 0.3250 0.3250 85,949 -0.01(-2.99%)
Nov 16, 2017 0.3500 0.3600 0.3350 0.3350 298,231 +0.01(+3.08%)
Nov 15, 2017 0.3200 0.3300 0.3100 0.3250 65,770 +0.00(+0.00%)
Nov 14, 2017 0.3300 0.3400 0.3150 0.3250 198,200 -0.01(-2.99%)
Nov 13, 2017 0.3350 0.3350 0.3250 0.3350 93,590 +0.00(+0.00%)
Nov 10, 2017 0.3400 0.3550 0.3350 0.3350 59,530 -0.01(-4.29%)
Nov 09, 2017 0.3400 0.3500 0.3400 0.3500 62,800 +0.01(+1.45%)
Nov 08, 2017 0.3300 0.3500 0.3300 0.3450 68,632 -0.01(-1.43%)
Nov 07, 2017 0.3450 0.3600 0.3450 0.3500 292,689 +0.01(+4.48%)
Nov 06, 2017 0.3400 0.3450 0.3300 0.3350 128,500 -0.01(-1.47%)
Nov 03, 2017 0.3300 0.3400 0.3250 0.3400 116,932 +0.02(+4.62%)
Nov 02, 2017 0.3300 0.3350 0.3250 0.3250 116,295 -0.02(-4.41%)
Nov 01, 2017 0.3300 0.3500 0.3250 0.3400 666,972 +0.02(+4.62%)
Oct 31, 2017 0.3250 0.3350 0.3200 0.3250 290,100 +0.00(+0.00%)
Oct 30, 2017 0.3300 0.3350 0.3200 0.3250 75,075 +0.01(+1.56%)
Oct 27, 2017 0.3250 0.3300 0.3200 0.3200 84,300 +0.01(+1.59%)
Oct 26, 2017 0.3250 0.3250 0.3150 0.3150 62,285 -0.02(-4.55%)
Oct 25, 2017 0.3400 0.3400 0.3200 0.3300 249,290 -0.01(-2.94%)
Oct 24, 2017 0.3500 0.3500 0.3350 0.3400 213,644 +0.00(+0.00%)
Oct 23, 2017 0.3400 0.3500 0.3400 0.3400 42,643 -0.01(-2.86%)
Oct 20, 2017 0.3550 0.3550 0.3400 0.3500 29,780 +0.00(+0.00%)
Oct 19, 2017 0.3500 0.3500 0.3400 0.3500 99,700 +0.00(+0.00%)
Oct 18, 2017 0.3450 0.3500 0.3450 0.3500 126,115 +0.01(+1.45%)
Oct 17, 2017 0.3500 0.3500 0.3400 0.3450 113,785 -0.02(-4.17%)
Oct 16, 2017 0.3850 0.3850 0.3300 0.3600 159,925 +0.01(+1.41%)
Oct 13, 2017 0.3300 0.3550 0.3300 0.3550 311,100 +0.02(+5.97%)
Oct 12, 2017 0.3550 0.3550 0.3250 0.3350 506,020 -0.01(-4.29%)
Oct 11, 2017 0.3700 0.3750 0.3500 0.3500 323,265 -0.02(-4.11%)
Oct 10, 2017 0.3600 0.3900 0.3400 0.3650 1,244,076 -0.05(-12.05%)
Oct 06, 2017 0.4150 0.4200 0.4150 0.4150 90,439 +0.01(+1.22%)
Oct 05, 2017 0.4150 0.4150 0.4100 0.4100 55,250 -0.01(-1.20%)
Oct 04, 2017 0.4100 0.4150 0.4000 0.4150 152,300 +0.01(+2.47%)
Oct 03, 2017 0.4150 0.4300 0.4050 0.4050 199,954 -0.00(-1.22%)
Oct 02, 2017 0.4300 0.4350 0.4100 0.4100 286,963 -0.03(-5.75%)
Sep 29, 2017 0.4100 0.4350 0.4100 0.4350 271,695 +0.03(+6.10%)
Sep 28, 2017 0.4100 0.4150 0.4050 0.4100 306,900 +0.00(+0.00%)
Sep 27, 2017 0.4100 0.4150 0.4100 0.4100 98,800 -0.01(-1.20%)
Sep 26, 2017 0.4150 0.4200 0.4100 0.4150 331,500 +0.01(+1.22%)
Sep 25, 2017 0.4250 0.4250 0.4100 0.4100 55,390 +0.00(+0.00%)
Sep 22, 2017 0.4100 0.4150 0.4000 0.4100 180,791 +0.00(+1.23%)
Sep 21, 2017 0.4300 0.4300 0.3900 0.4050 252,742 -0.02(-5.81%)
Sep 20, 2017 0.4300 0.4350 0.4200 0.4300 123,700 +0.00(+0.00%)
Sep 19, 2017 0.4300 0.4400 0.4150 0.4300 218,143 +0.01(+1.18%)
Sep 18, 2017 0.4300 0.4300 0.4100 0.4250 145,319 -0.01(-1.16%)
Sep 15, 2017 0.4200 0.4300 0.4200 0.4300 181,000 +0.02(+3.61%)
Sep 14, 2017 0.4150 0.4200 0.4100 0.4150 171,302 +0.00(+0.00%)
Sep 13, 2017 0.4100 0.4200 0.4100 0.4150 187,712 +0.00(+0.00%)
Sep 12, 2017 0.4100 0.4150 0.4050 0.4150 237,128 +0.01(+2.47%)
Sep 11, 2017 0.4150 0.4200 0.4050 0.4050 325,673 -0.01(-2.41%)
Sep 08, 2017 0.3900 0.4150 0.3700 0.4150 134,780 +0.04(+10.67%)
Sep 07, 2017 0.4100 0.4100 0.3750 0.3750 289,076 -0.03(-6.25%)
Sep 06, 2017 0.3700 0.4000 0.3600 0.4000 1,306,561 +0.05(+14.29%)
Sep 05, 2017 0.3600 0.3650 0.3450 0.3500 134,325 -0.01(-2.78%)
Sep 01, 2017 0.3500 0.3600 0.3400 0.3600 162,311 +0.02(+4.35%)
Aug 31, 2017 0.3450 0.3550 0.3400 0.3450 51,895 -0.02(-4.17%)
Aug 30, 2017 0.3300 0.3600 0.3300 0.3600 87,350 +0.03(+10.77%)
Aug 29, 2017 0.3350 0.3350 0.3250 0.3250 16,500 -0.01(-1.52%)
Aug 28, 2017 0.3300 0.3350 0.3200 0.3300 80,465 +0.00(+0.00%)
Aug 25, 2017 0.3300 0.3300 0.3200 0.3300 42,044 +0.00(+0.00%)
Aug 24, 2017 0.3200 0.3300 0.3150 0.3300 77,860 +0.01(+1.54%)
Aug 23, 2017 0.3200 0.3300 0.3100 0.3250 105,495 +0.02(+4.84%)
Aug 22, 2017 0.3150 0.3200 0.3100 0.3100 76,000 +0.01(+1.64%)
Aug 21, 2017 0.3350 0.3350 0.2850 0.3050 768,584 -0.04(-10.29%)
Aug 18, 2017 0.3200 0.3400 0.3200 0.3400 96,800 +0.02(+6.25%)
Aug 17, 2017 0.3250 0.3300 0.3200 0.3200 42,400 +0.00(+0.00%)
Aug 16, 2017 0.2900 0.3300 0.2900 0.3200 184,145 +0.02(+6.67%)
Aug 15, 2017 0.3300 0.3300 0.2850 0.3000 487,100 -0.04(-10.45%)
Aug 14, 2017 0.3350 0.3450 0.3200 0.3350 71,050 +0.00(+0.00%)
Aug 11, 2017 0.3350 0.3450 0.3350 0.3350 33,900 +0.01(+1.52%)
Aug 10, 2017 0.3350 0.3350 0.3300 0.3300 13,860 -0.01(-2.94%)
Aug 09, 2017 0.3400 0.3400 0.3350 0.3400 495,250 +0.01(+3.03%)
Aug 08, 2017 0.3400 0.3450 0.3200 0.3300 201,972 -0.02(-5.71%)
Aug 04, 2017 0.3450 0.3500 0.3450 0.3500 47,700 +0.01(+1.45%)
Aug 03, 2017 0.3400 0.3500 0.3300 0.3450 211,330 +0.00(+0.00%)
Aug 02, 2017 0.3500 0.3500 0.3450 0.3450 53,050 +0.01(+2.99%)
Aug 01, 2017 0.3400 0.3450 0.3200 0.3350 195,046 -0.01(-1.47%)
Jul 31, 2017 0.3450 0.3450 0.3350 0.3400 84,500 -0.01(-2.86%)
Jul 28, 2017 0.3500 0.3500 0.3350 0.3500 108,930 +0.01(+4.48%)
Jul 27, 2017 0.3500 0.3550 0.3300 0.3350 186,733 -0.01(-4.29%)
Jul 26, 2017 0.3550 0.3550 0.3500 0.3500 70,700 -0.01(-1.41%)
Jul 25, 2017 0.3700 0.3700 0.3550 0.3550 311,250 -0.01(-2.74%)
Jul 24, 2017 0.3750 0.3800 0.3650 0.3650 86,400 -0.01(-1.35%)
Jul 21, 2017 0.3650 0.3700 0.3600 0.3700 81,125 +0.01(+2.78%)
Jul 20, 2017 0.3700 0.3700 0.3600 0.3600 94,200 -0.01(-1.37%)
Jul 19, 2017 0.3750 0.3750 0.3600 0.3650 74,500 -0.01(-1.35%)
Jul 18, 2017 0.3600 0.3700 0.3600 0.3700 91,150 +0.02(+5.71%)
Jul 17, 2017 0.3550 0.3600 0.3500 0.3500 271,330 -0.01(-2.78%)
Jul 14, 2017 0.3750 0.3750 0.3600 0.3600 59,550 -0.01(-2.70%)
Jul 13, 2017 0.3800 0.3800 0.3700 0.3700 122,394 -0.01(-2.63%)
Jul 12, 2017 0.3600 0.3800 0.3600 0.3800 127,054 +0.02(+5.56%)
Jul 11, 2017 0.3700 0.3700 0.3550 0.3600 75,530 -0.01(-2.70%)
Jul 10, 2017 0.3800 0.3800 0.3600 0.3700 116,827 -0.01(-1.33%)
Jul 07, 2017 0.3850 0.3900 0.3650 0.3750 194,012 -0.01(-1.32%)
Jul 06, 2017 0.3900 0.3900 0.3800 0.3800 77,000 -0.01(-2.56%)
Jul 05, 2017 0.3650 0.3900 0.3650 0.3900 155,236 +0.02(+5.41%)
Jul 04, 2017 0.3900 0.3900 0.3700 0.3700 62,000 -0.01(-2.63%)
Jul 03, 2017 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 30, 2017 0.3950 0.3950 0.3800 0.3800 289,589 +0.00(+0.00%)
Jun 29, 2017 0.3800 0.3800 0.3650 0.3800 58,730 +0.01(+2.70%)
Jun 28, 2017 0.3800 0.3800 0.3700 0.3700 151,640 -0.01(-2.63%)
Jun 27, 2017 0.3950 0.4000 0.3800 0.3800 178,300 -0.01(-2.56%)
Jun 26, 2017 0.4000 0.4100 0.3900 0.3900 114,846 -0.02(-4.88%)
Jun 23, 2017 0.4000 0.4250 0.3950 0.4100 112,200 +0.01(+3.80%)
Jun 22, 2017 0.3900 0.3950 0.3850 0.3950 93,929 +0.01(+1.28%)
Jun 21, 2017 0.3750 0.3950 0.3700 0.3900 126,676 +0.01(+2.63%)
Jun 20, 2017 0.3950 0.3950 0.3700 0.3800 68,200 -0.01(-2.56%)
Jun 19, 2017 0.3800 0.3900 0.3800 0.3900 167,705 +0.02(+4.00%)
Jun 16, 2017 0.3800 0.3800 0.3750 0.3750 22,000 +0.01(+1.35%)
Jun 15, 2017 0.3850 0.3850 0.3700 0.3700 165,600 -0.01(-2.63%)
Jun 14, 2017 0.3900 0.3900 0.3800 0.3800 109,628 +0.00(+0.00%)
Jun 13, 2017 0.3800 0.3850 0.3800 0.3800 158,800 +0.01(+1.33%)
Jun 12, 2017 0.3850 0.3900 0.3750 0.3750 74,881 -0.02(-3.85%)
Jun 09, 2017 0.3850 0.3900 0.3850 0.3900 196,200 +0.01(+2.63%)
Jun 08, 2017 0.3900 0.3900 0.3700 0.3800 134,350 -0.01(-2.56%)
Jun 07, 2017 0.3900 0.4050 0.3800 0.3900 161,550 +0.00(+0.00%)
Jun 06, 2017 0.4000 0.4100 0.3900 0.3900 162,674 -0.01(-2.50%)
Jun 05, 2017 0.4150 0.4250 0.3950 0.4000 188,835 -0.01(-3.61%)
Jun 02, 2017 0.4000 0.4300 0.3800 0.4150 584,576 -0.01(-2.35%)
Jun 01, 2017 0.4400 0.4500 0.4200 0.4250 97,501 -0.03(-6.59%)
May 31, 2017 0.4500 0.4550 0.4400 0.4550 74,496 +0.01(+1.11%)
May 30, 2017 0.4450 0.4600 0.4400 0.4500 250,245 -0.01(-2.17%)
May 29, 2017 0.4400 0.4700 0.4350 0.4600 114,298 +0.03(+5.75%)
May 26, 2017 0.4700 0.4700 0.4100 0.4350 310,000 -0.03(-6.45%)
May 25, 2017 0.4800 0.4800 0.4400 0.4650 400,390 +0.00(+0.00%)
May 24, 2017 0.4800 0.4800 0.4650 0.4650 224,178 -0.00(-1.06%)
May 23, 2017 0.4850 0.4900 0.4700 0.4700 215,515 -0.02(-3.09%)
May 19, 2017 0.4800 0.4850 0.4700 0.4850 168,737 +0.00(+0.00%)
May 18, 2017 0.4800 0.4900 0.4700 0.4850 158,949 +0.01(+1.04%)
May 17, 2017 0.5100 0.5200 0.4700 0.4800 311,655 -0.02(-4.00%)
May 16, 2017 0.4900 0.5300 0.4900 0.5000 561,755 +0.04(+8.70%)
May 15, 2017 0.4850 0.4850 0.4550 0.4600 165,891 -0.01(-2.13%)
May 12, 2017 0.4750 0.4800 0.4700 0.4700 106,648 -0.01(-2.08%)
May 11, 2017 0.4900 0.4950 0.4800 0.4800 55,300 -0.01(-1.03%)
May 10, 2017 0.4950 0.5000 0.4850 0.4850 115,125 -0.02(-3.00%)
May 09, 2017 0.4950 0.5100 0.4950 0.5000 52,654 +0.00(+0.00%)
May 08, 2017 0.5000 0.5000 0.4900 0.5000 78,945 +0.01(+1.01%)
May 05, 2017 0.5000 0.5100 0.4900 0.4950 125,025 +0.00(+0.00%)
May 04, 2017 0.5300 0.5300 0.4950 0.4950 291,789 -0.02(-2.94%)
May 03, 2017 0.5000 0.5200 0.5000 0.5100 272,824 +0.01(+2.00%)
May 02, 2017 0.5100 0.5200 0.4950 0.5000 479,501 -0.03(-5.66%)
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.