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 (%)
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%)
May 01, 2018 0.1400 0.1400 0.1350 0.1400 14,310 +0.00(+0.00%)
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%)
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.