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, 2019 0.0800 0.0800 0.0800 0.0800 197,099 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0800 0.0800 67,550 +0.00(+0.00%)
Apr 26, 2019 0.0800 0.0800 0.0800 0.0800 118,500 +0.00(+0.00%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0900 0.0800 0.0800 103,700 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0900 0.0700 0.0800 603,950 +0.01(+14.29%)
Apr 22, 2019 0.0700 0.0700 0.0700 0.0700 5,332 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0700 0.0600 0.0700 85,800 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0700 0.0700 0.0700 136,500 +0.01(+16.67%)
Apr 15, 2019 0.0700 0.0700 0.0600 0.0600 187,820 -0.01(-14.29%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 179,925 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0700 0.0700 0.0700 62,300 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0700 0.0700 0.0700 316,000 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 61,000 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0800 0.0700 0.0700 30,820 -0.01(-12.50%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 80,000 +0.01(+14.29%)
Apr 04, 2019 0.0800 0.0800 0.0700 0.0700 92,507 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0.0700 232,336 +0.00(+0.00%)
Apr 02, 2019 0.0800 0.0800 0.0700 0.0700 176,500 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 142,500 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0700 0.0700 0.0700 24,100 -0.01(-12.50%)
Mar 28, 2019 0.0800 0.0800 0.0700 0.0800 243,300 +0.00(+0.00%)
Mar 27, 2019 0.0800 0.0800 0.0800 0.0800 79,000 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0800 0.0700 0.0800 481,000 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Mar 22, 2019 0.0900 0.0900 0.0800 0.0800 199,000 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0900 0.0800 0.0800 37,358 -0.01(-11.11%)
Mar 20, 2019 0.0900 0.0900 0.0800 0.0900 199,400 +0.01(+12.50%)
Mar 19, 2019 0.1000 0.1100 0.0800 0.0800 1,288,029 -0.02(-20.00%)
Mar 18, 2019 0.0900 0.1000 0.0900 0.1000 115,000 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.1000 0.0900 0.1000 151,534 +0.01(+11.11%)
Mar 14, 2019 0.0900 0.1000 0.0900 0.0900 52,000 -0.01(-10.00%)
Mar 13, 2019 0.1000 0.1000 0.1000 0.1000 238,150 +0.00(+0.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 50,761 +0.00(+0.00%)
Mar 11, 2019 0.1000 0.1000 0.1000 0.1000 61,300 +0.00(+0.00%)
Mar 08, 2019 0.1000 0.1000 0.1000 0.1000 6,988 +0.00(+0.00%)
Mar 07, 2019 0.1000 0.1000 0.0900 0.1000 44,378 +0.00(+0.00%)
Mar 06, 2019 0.1000 0.1000 0.1000 0.1000 741,582 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 90,575 +0.00(+0.00%)
Mar 04, 2019 0.1100 0.1100 0.1000 0.1000 497,000 +0.00(+0.00%)
Mar 01, 2019 0.1100 0.1100 0.1000 0.1000 39,500 +0.00(+0.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0.1000 10,450 -0.01(-9.09%)
Feb 27, 2019 0.1100 0.1100 0.1100 0.1100 69,500 +0.00(+0.00%)
Feb 26, 2019 0.1100 0.1100 0.1100 0.1100 37,472 +0.00(+0.00%)
Feb 25, 2019 0.1100 0.1100 0.1100 0.1100 47,500 +0.00(+0.00%)
Feb 22, 2019 0.1100 0.1100 0.1100 0.1100 31,600 +0.00(+0.00%)
Feb 21, 2019 0.1200 0.1200 0.1100 0.1100 202,575 -0.01(-8.33%)
Feb 20, 2019 0.1100 0.1200 0.1100 0.1200 226,500 +0.01(+9.09%)
Feb 19, 2019 0.1200 0.1200 0.1000 0.1100 459,300 +0.00(+0.00%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 14, 2019 0.1000 0.1100 0.1000 0.1100 58,000 +0.00(+0.00%)
Feb 13, 2019 0.1100 0.1100 0.1000 0.1100 27,500 +0.00(+0.00%)
Feb 12, 2019 0.1100 0.1200 0.1100 0.1100 57,200 +0.01(+10.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0.1000 124,500 +0.00(+0.00%)
Feb 08, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Feb 07, 2019 0.1000 0.1100 0.1000 0.1000 21,100 -0.01(-9.09%)
Feb 06, 2019 0.1100 0.1100 0.1000 0.1100 296,415 +0.00(+0.00%)
Feb 05, 2019 0.1100 0.1200 0.1100 0.1100 233,427 -0.01(-8.33%)
Feb 04, 2019 0.1100 0.1200 0.1100 0.1200 211,369 +0.00(+0.00%)
Feb 01, 2019 0.1200 0.1300 0.1200 0.1200 203,650 +0.00(+0.00%)
Jan 31, 2019 0.1200 0.1200 0.1100 0.1200 51,900 +0.01(+9.09%)
Jan 30, 2019 0.1200 0.1200 0.1100 0.1100 776,550 -0.01(-8.33%)
Jan 29, 2019 0.1200 0.1200 0.1100 0.1200 57,624 +0.00(+0.00%)
Jan 28, 2019 0.1000 0.1200 0.1000 0.1200 734,847 +0.02(+20.00%)
Jan 25, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jan 24, 2019 0.1000 0.1000 0.1000 0.1000 74,114 +0.00(+0.00%)
Jan 23, 2019 0.1000 0.1000 0.0900 0.1000 129,300 +0.00(+0.00%)
Jan 22, 2019 0.1000 0.1000 0.0900 0.1000 275,000 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Jan 18, 2019 0.1000 0.1000 0.0900 0.1000 116,035 +0.00(+0.00%)
Jan 17, 2019 0.1000 0.1000 0.1000 0.1000 125,500 -0.01(-9.09%)
Jan 16, 2019 0.1000 0.1100 0.1000 0.1100 26,090 +0.01(+10.00%)
Jan 15, 2019 0.1100 0.1100 0.1000 0.1000 6,800 +0.00(+0.00%)
Jan 14, 2019 0.1100 0.1100 0.1000 0.1000 314,296 -0.01(-9.09%)
Jan 11, 2019 0.1100 0.1100 0.1000 0.1100 147,650 +0.00(+0.00%)
Jan 10, 2019 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Jan 09, 2019 0.1000 0.1100 0.1000 0.1100 104,500 +0.01(+10.00%)
Jan 08, 2019 0.1100 0.1100 0.1000 0.1000 147,305 +0.00(+0.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1000 162,450 -0.01(-9.09%)
Jan 04, 2019 0.1100 0.1300 0.1100 0.1100 479,639 +0.00(+0.00%)
Jan 03, 2019 0.0900 0.1100 0.0900 0.1100 966,250 +0.03(+37.50%)
Jan 02, 2019 0.0800 0.0800 0.0800 0.0800 121,000 +0.00(+0.00%)
Dec 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2018 0.0700 0.0800 0.0700 0.0800 227,000 +0.00(+0.00%)
Dec 27, 2018 0.0800 0.0800 0.0800 0.0800 229,000 +0.00(+0.00%)
Dec 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 21, 2018 0.0800 0.0900 0.0800 0.0900 395,033 +0.00(+0.00%)
Dec 20, 2018 0.0800 0.0900 0.0800 0.0900 316,090 +0.01(+12.50%)
Dec 19, 2018 0.0900 0.0900 0.0800 0.0800 458,725 -0.01(-11.11%)
Dec 18, 2018 0.0900 0.0900 0.0800 0.0900 1,249,204 +0.00(+0.00%)
Dec 17, 2018 0.1000 0.1100 0.0900 0.0900 735,761 -0.01(-10.00%)
Dec 14, 2018 0.1000 0.1100 0.1000 0.1000 187,548 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1100 0.1000 0.1000 29,200 +0.00(+0.00%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1000 651,100 -0.01(-9.09%)
Dec 11, 2018 0.1100 0.1200 0.1100 0.1100 1,433,650 +0.01(+10.00%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1000 317,933 -0.01(-9.09%)
Dec 07, 2018 0.1100 0.1100 0.1000 0.1100 265,051 +0.00(+0.00%)
Dec 06, 2018 0.1100 0.1200 0.1100 0.1100 331,172 +0.00(+0.00%)
Dec 05, 2018 0.1300 0.1300 0.1100 0.1100 220,950 -0.02(-15.38%)
Dec 04, 2018 0.1200 0.1300 0.1200 0.1300 126,660 +0.01(+8.33%)
Dec 03, 2018 0.1300 0.1300 0.1200 0.1200 62,000 +0.00(+0.00%)
Nov 30, 2018 0.1300 0.1300 0.1200 0.1200 115,560 -0.01(-7.69%)
Nov 29, 2018 0.1300 0.1300 0.1300 0.1300 69,062 +0.00(+0.00%)
Nov 28, 2018 0.1400 0.1400 0.1300 0.1300 215,115 -0.01(-7.14%)
Nov 27, 2018 0.1300 0.1400 0.1300 0.1400 469,500 +0.00(+0.00%)
Nov 26, 2018 0.1400 0.1500 0.1400 0.1400 63,286 +0.00(+0.00%)
Nov 23, 2018 0.1600 0.1600 0.1300 0.1400 199,207 -0.02(-12.50%)
Nov 22, 2018 0.1400 0.1600 0.1400 0.1600 1,326,115 +0.03(+23.08%)
Nov 21, 2018 0.1300 0.1400 0.1300 0.1300 84,500 -0.01(-7.14%)
Nov 20, 2018 0.1300 0.1400 0.1300 0.1400 189,582 +0.01(+7.69%)
Nov 19, 2018 0.1300 0.1400 0.1300 0.1300 428,188 +0.00(+0.00%)
Nov 16, 2018 0.1300 0.1400 0.1300 0.1300 475,507 -0.01(-7.14%)
Nov 15, 2018 0.1500 0.1500 0.1400 0.1400 143,650 +0.00(+0.00%)
Nov 14, 2018 0.1400 0.1500 0.1400 0.1400 165,750 -0.01(-6.67%)
Nov 13, 2018 0.1400 0.1500 0.1400 0.1500 180,407 +0.01(+7.14%)
Nov 12, 2018 0.1400 0.1500 0.1400 0.1400 109,325 +0.00(+0.00%)
Nov 09, 2018 0.1500 0.1500 0.1400 0.1400 317,609 -0.01(-6.67%)
Nov 08, 2018 0.1400 0.1500 0.1400 0.1500 281,500 +0.01(+7.14%)
Nov 07, 2018 0.1400 0.1400 0.1400 0.1400 14,450 +0.00(+0.00%)
Nov 06, 2018 0.1400 0.1400 0.1300 0.1400 363,924 +0.00(+0.00%)
Nov 05, 2018 0.1400 0.1400 0.1300 0.1400 34,000 +0.01(+7.69%)
Nov 02, 2018 0.1300 0.1300 0.1300 0.1300 56,869 -0.01(-7.14%)
Nov 01, 2018 0.1400 0.1400 0.1300 0.1400 132,623 +0.00(+0.00%)
Oct 31, 2018 0.1400 0.1500 0.1400 0.1400 365,099 +0.00(+0.00%)
Oct 30, 2018 0.1300 0.1400 0.1300 0.1400 102,250 +0.01(+7.69%)
Oct 29, 2018 0.1300 0.1300 0.1300 0.1300 52,050 -0.01(-7.14%)
Oct 26, 2018 0.1400 0.1400 0.1300 0.1400 232,800 +0.00(+0.00%)
Oct 25, 2018 0.1500 0.1500 0.1400 0.1400 145,396 +0.00(+0.00%)
Oct 24, 2018 0.1500 0.1500 0.1400 0.1400 264,200 -0.01(-6.67%)
Oct 23, 2018 0.1400 0.1500 0.1400 0.1500 181,989 +0.01(+7.14%)
Oct 22, 2018 0.1500 0.1500 0.1400 0.1400 57,820 +0.00(+0.00%)
Oct 19, 2018 0.1400 0.1400 0.1400 0.1400 152,000 -0.01(-6.67%)
Oct 18, 2018 0.1400 0.1500 0.1400 0.1500 17,300 +0.00(+0.00%)
Oct 17, 2018 0.1500 0.1500 0.1500 0.1500 74,129 +0.01(+7.14%)
Oct 16, 2018 0.1400 0.1500 0.1400 0.1400 57,400 +0.00(+0.00%)
Oct 15, 2018 0.1400 0.1500 0.1400 0.1400 69,220 -0.01(-6.67%)
Oct 12, 2018 0.1400 0.1500 0.1400 0.1500 52,608 +0.00(+0.00%)
Oct 11, 2018 0.1500 0.1500 0.1500 0.1500 224,500 +0.00(+0.00%)
Oct 10, 2018 0.1400 0.1500 0.1400 0.1500 73,500 +0.01(+7.14%)
Oct 09, 2018 0.1500 0.1500 0.1400 0.1400 96,383 -0.01(-6.67%)
Oct 05, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 04, 2018 0.1500 0.1500 0.1500 0.1500 141,500 +0.00(+0.00%)
Oct 03, 2018 0.1500 0.1500 0.1500 0.1500 12,450 +0.00(+0.00%)
Oct 02, 2018 0.1500 0.1500 0.1400 0.1500 380,623 +0.00(+0.00%)
Oct 01, 2018 0.1500 0.1500 0.1500 0.1500 35,000 +0.00(+0.00%)
Sep 28, 2018 0.1500 0.1600 0.1500 0.1500 127,991 +0.00(+0.00%)
Sep 27, 2018 0.1600 0.1600 0.1500 0.1500 45,566 +0.00(+0.00%)
Sep 26, 2018 0.1600 0.1600 0.1500 0.1500 214,275 -0.01(-6.25%)
Sep 25, 2018 0.1500 0.1600 0.1500 0.1600 82,279 +0.00(+0.00%)
Sep 24, 2018 0.1500 0.1600 0.1500 0.1600 113,100 +0.01(+6.67%)
Sep 21, 2018 0.1500 0.1600 0.1500 0.1500 396,348 +0.00(+0.00%)
Sep 20, 2018 0.1600 0.1700 0.1500 0.1500 509,200 +0.00(+0.00%)
Sep 19, 2018 0.1500 0.1600 0.1500 0.1500 152,788 +0.00(+0.00%)
Sep 18, 2018 0.1500 0.1600 0.1500 0.1500 167,600 -0.01(-6.25%)
Sep 17, 2018 0.1500 0.1600 0.1500 0.1600 632,050 +0.00(+0.00%)
Sep 14, 2018 0.1500 0.1600 0.1500 0.1600 71,000 +0.01(+6.67%)
Sep 13, 2018 0.1500 0.1600 0.1500 0.1500 208,580 +0.00(+0.00%)
Sep 12, 2018 0.1600 0.1600 0.1400 0.1500 250,805 -0.01(-6.25%)
Sep 11, 2018 0.1500 0.1600 0.1500 0.1600 876,175 +0.02(+14.29%)
Sep 10, 2018 0.1400 0.1500 0.1300 0.1400 206,810 +0.00(+0.00%)
Sep 07, 2018 0.1400 0.1400 0.1400 0.1400 374,272 +0.00(+0.00%)
Sep 06, 2018 0.1500 0.1500 0.1300 0.1400 458,501 +0.00(+0.00%)
Sep 05, 2018 0.1400 0.1500 0.1400 0.1400 272,916 +0.00(+0.00%)
Sep 04, 2018 0.1500 0.1500 0.1400 0.1400 386,929 -0.01(-6.67%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2018 0.1500 0.1600 0.1500 0.1500 38,850 +0.00(+0.00%)
Aug 29, 2018 0.1500 0.1500 0.1500 0.1500 116,600 +0.00(+0.00%)
Aug 28, 2018 0.1500 0.1500 0.1400 0.1500 340,550 +0.00(+0.00%)
Aug 27, 2018 0.1500 0.1500 0.1500 0.1500 114,119 +0.00(+0.00%)
Aug 24, 2018 0.1500 0.1600 0.1500 0.1500 116,414 +0.01(+7.14%)
Aug 23, 2018 0.1600 0.1600 0.1400 0.1400 736,902 -0.02(-12.50%)
Aug 22, 2018 0.1700 0.1700 0.1600 0.1600 166,115 -0.01(-5.88%)
Aug 21, 2018 0.1600 0.1700 0.1500 0.1700 662,593 +0.01(+6.25%)
Aug 20, 2018 0.1500 0.1700 0.1500 0.1600 294,608 +0.01(+6.67%)
Aug 17, 2018 0.1500 0.1500 0.1300 0.1500 463,997 +0.00(+0.00%)
Aug 16, 2018 0.1500 0.1500 0.1500 0.1500 229,069 +0.01(+7.14%)
Aug 15, 2018 0.1800 0.1800 0.1300 0.1400 2,016,358 -0.07(-33.33%)
Aug 14, 2018 0.1900 0.2100 0.1900 0.2100 153,311 +0.01(+5.00%)
Aug 13, 2018 0.2000 0.2000 0.1900 0.2000 87,000 +0.01(+5.26%)
Aug 10, 2018 0.2100 0.2100 0.1900 0.1900 93,225 -0.02(-9.52%)
Aug 09, 2018 0.2200 0.2200 0.2000 0.2100 338,429 +0.00(+0.00%)
Aug 08, 2018 0.2100 0.2100 0.1900 0.2100 779,449 +0.01(+5.00%)
Aug 07, 2018 0.1900 0.2100 0.1900 0.2000 469,177 +0.01(+5.26%)
Aug 03, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 02, 2018 0.1900 0.2000 0.1800 0.1900 398,900 +0.00(+0.00%)
Aug 01, 2018 0.1700 0.1900 0.1600 0.1900 311,944 +0.04(+26.67%)
Jul 31, 2018 0.1700 0.1700 0.1500 0.1500 227,936 -0.02(-11.76%)
Jul 30, 2018 0.1700 0.1800 0.1700 0.1700 217,348 +0.00(+0.00%)
Jul 27, 2018 0.1700 0.1700 0.1600 0.1700 176,641 +0.01(+3.03%)
Jul 26, 2018 0.1500 0.1650 0.1500 0.1650 462,603 +0.02(+10.00%)
Jul 25, 2018 0.1500 0.1500 0.1450 0.1500 108,750 +0.00(+0.00%)
Jul 24, 2018 0.1500 0.1500 0.1450 0.1500 104,933 +0.01(+3.45%)
Jul 23, 2018 0.1400 0.1450 0.1400 0.1450 62,700 +0.00(+3.57%)
Jul 20, 2018 0.1400 0.1450 0.1400 0.1400 14,800 +0.01(+3.70%)
Jul 19, 2018 0.1400 0.1400 0.1400 0.1350 108,953 -0.01(-10.00%)
Jul 18, 2018 0.1250 0.1500 0.1250 0.1500 865,480 +0.03(+25.00%)
Jul 17, 2018 0.1200 0.1300 0.1150 0.1200 159,825 +0.00(+4.35%)
Jul 16, 2018 0.1250 0.1250 0.1150 0.1150 52,146 -0.01(-8.00%)
Jul 13, 2018 0.1200 0.1250 0.1150 0.1250 113,928 +0.01(+8.70%)
Jul 12, 2018 0.1250 0.1250 0.1150 0.1150 101,500 -0.00(-4.17%)
Jul 11, 2018 0.1300 0.1300 0.1200 0.1200 93,830 -0.01(-7.69%)
Jul 10, 2018 0.1200 0.1300 0.1200 0.1300 122,500 +0.01(+8.33%)
Jul 09, 2018 0.1250 0.1250 0.1150 0.1200 176,999 -0.01(-4.00%)
Jul 06, 2018 0.1250 0.1300 0.1200 0.1250 85,500 +0.00(+0.00%)
Jul 05, 2018 0.1200 0.1300 0.1200 0.1250 168,776 +0.00(+0.00%)
Jul 04, 2018 0.1250 0.1250 0.1200 0.1250 74,000 +0.01(+4.17%)
Jul 03, 2018 0.1250 0.1250 0.1200 0.1200 51,230 -0.01(-4.00%)
Jun 29, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 28, 2018 0.1250 0.1250 0.1200 0.1250 89,250 +0.00(+0.00%)
Jun 27, 2018 0.1200 0.1250 0.1200 0.1250 97,270 +0.01(+4.17%)
Jun 26, 2018 0.1250 0.1250 0.1200 0.1200 30,500 -0.01(-4.00%)
Jun 25, 2018 0.1300 0.1300 0.1250 0.1250 36,350 +0.00(+0.00%)
Jun 22, 2018 0.1250 0.1300 0.1250 0.1250 80,201 +0.01(+4.17%)
Jun 21, 2018 0.1200 0.1250 0.1200 0.1200 39,700 -0.01(-4.00%)
Jun 20, 2018 0.1250 0.1300 0.1200 0.1250 298,700 +0.00(+0.00%)
Jun 19, 2018 0.1250 0.1300 0.1250 0.1250 23,900 +0.00(+0.00%)
Jun 18, 2018 0.1300 0.1300 0.1250 0.1250 78,011 -0.01(-3.85%)
Jun 15, 2018 0.1300 0.1300 0.1300 37,000 +0.00(+0.00%)
Jun 14, 2018 0.1250 0.1300 0.1200 0.1300 193,892 +0.01(+4.00%)
Jun 13, 2018 0.1300 0.1350 0.1200 0.1250 239,475 -0.01(-7.41%)
Jun 12, 2018 0.1400 0.1400 0.1300 0.1350 165,800 +0.01(+8.00%)
Jun 11, 2018 0.1450 0.1450 0.1250 0.1250 215,590 -0.02(-10.71%)
Jun 08, 2018 0.1250 0.1400 0.1200 0.1400 651,383 +0.02(+16.67%)
Jun 07, 2018 0.1150 0.1250 0.1150 0.1200 278,908 +0.00(+4.35%)
Jun 06, 2018 0.1200 0.1200 0.1150 0.1150 331,200 -0.00(-4.17%)
Jun 05, 2018 0.1300 0.1300 0.1150 0.1200 699,702 -0.01(-7.69%)
Jun 04, 2018 0.1300 0.1350 0.1300 0.1300 98,225 -0.01(-3.70%)
Jun 01, 2018 0.1300 0.1350 0.1250 0.1350 150,344 +0.01(+3.85%)
May 31, 2018 0.1400 0.1400 0.1300 0.1300 25,500 -0.01(-10.34%)
May 30, 2018 0.1350 0.1450 0.1300 0.1450 80,060 +0.01(+11.54%)
May 29, 2018 0.1350 0.1400 0.1300 0.1300 32,000 -0.01(-7.14%)
May 28, 2018 0.1350 0.1400 0.1350 0.1400 18,000 +0.01(+3.70%)
May 25, 2018 0.1400 0.1400 0.1350 0.1350 14,400 -0.01(-3.57%)
May 24, 2018 0.1400 0.1450 0.1400 0.1400 125,250 +0.00(+0.00%)
May 23, 2018 0.1350 0.1400 0.1350 0.1400 32,600 +0.01(+3.70%)
May 22, 2018 0.1450 0.1450 0.1350 0.1350 106,169 -0.01(-6.90%)
May 18, 2018 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
May 17, 2018 0.1350 0.1350 0.1250 0.1250 705,650 -0.02(-10.71%)
May 16, 2018 0.1400 0.1400 0.1200 0.1400 1,363,600 -0.03(-17.65%)
May 15, 2018 0.1750 0.1800 0.1700 0.1700 91,500 +0.00(+0.00%)
May 14, 2018 0.1750 0.1750 0.1700 0.1700 29,650 -0.00(-2.86%)
May 11, 2018 0.1650 0.1750 0.1500 0.1750 167,350 +0.01(+9.37%)
May 10, 2018 0.1750 0.1800 0.1600 0.1600 101,211 -0.01(-5.88%)
May 09, 2018 0.1750 0.1800 0.1600 0.1700 172,200 -0.00(-2.86%)
May 08, 2018 0.1700 0.1850 0.1700 0.1750 440,000 +0.01(+6.06%)
May 07, 2018 0.1450 0.1650 0.1450 0.1650 265,050 +0.02(+10.00%)
May 04, 2018 0.1450 0.1550 0.1400 0.1500 260,350 +0.01(+7.14%)
May 03, 2018 0.1400 0.1500 0.1400 0.1400 71,700 +0.00(+0.00%)
May 02, 2018 0.1400 0.1400 0.1350 0.1400 90,900 +0.00(+0.00%)
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.