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 21, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 20, 2020 0.0200 0.0300 0.0200 0.0300 33,910 +0.00(+0.00%)
May 19, 2020 0.0300 0.0300 0.0200 0.0300 137,813 +0.00(+0.00%)
May 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 14, 2020 0.0300 0.0300 0.0200 0.0300 22,709 +0.00(+0.00%)
May 13, 2020 0.0300 0.0300 0.0300 0.0300 125,010 +0.01(+50.00%)
May 12, 2020 0.0300 0.0300 0.0200 0.0200 155,950 -0.01(-33.33%)
May 11, 2020 0.0300 0.0300 0.0200 0.0300 291,431 +0.00(+0.00%)
May 08, 2020 0.0300 0.0300 0.0200 0.0300 301,357 +0.00(+0.00%)
May 07, 2020 0.0300 0.0300 0.0300 0.0300 1,010,282 +0.00(+0.00%)
May 06, 2020 0.0300 0.0300 0.0300 0.0300 318,582 +0.00(+0.00%)
May 05, 2020 0.0300 0.0300 0.0300 0.0300 90,846 +0.00(+0.00%)
May 04, 2020 0.0300 0.0300 0.0300 0.0300 148,354 +0.00(+0.00%)
May 01, 2020 0.0300 0.0300 0.0300 0.0300 121,400 +0.00(+0.00%)
Apr 30, 2020 0.0300 0.0300 0.0300 0.0300 127,000 +0.00(+0.00%)
Apr 29, 2020 0.0300 0.0400 0.0300 0.0300 785,000 +0.00(+0.00%)
Apr 28, 2020 0.0300 0.0300 0.0300 0.0300 103,938 +0.00(+0.00%)
Apr 27, 2020 0.0300 0.0300 0.0300 0.0300 207,770 +0.00(+0.00%)
Apr 24, 2020 0.0300 0.0400 0.0300 0.0300 287,168 +0.00(+0.00%)
Apr 23, 2020 0.0300 0.0300 0.0300 0.0300 289,828 +0.00(+0.00%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 204,022 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 795,317 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0200 0.0300 625,681 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0300 0.0300 1,054,228 -0.01(-25.00%)
Apr 16, 2020 0.0200 0.0400 0.0200 0.0400 4,105,207 +0.02(+100.00%)
Apr 15, 2020 0.0200 0.0200 0.0200 0.0200 335,083 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0.0200 758,852 +0.00(+0.00%)
Apr 13, 2020 0.0200 0.0200 0.0200 0.0200 264,700 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2020 0.0200 0.0200 0.0100 0.0200 873,000 +0.00(+0.00%)
Apr 07, 2020 0.0200 0.0200 0.0200 0.0200 1,409,165 +0.00(+0.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0.0200 48,358 +0.00(+0.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0.0200 437,287 +0.00(+0.00%)
Apr 02, 2020 0.0200 0.0200 0.0200 0.0200 106,554 +0.00(+0.00%)
Apr 01, 2020 0.0200 0.0200 0.0200 0.0200 208,000 +0.00(+0.00%)
Mar 31, 2020 0.0200 0.0200 0.0200 0.0200 341,034 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 248,000 +0.00(+0.00%)
Mar 27, 2020 0.0200 0.0200 0.0100 0.0200 951,000 +0.00(+0.00%)
Mar 26, 2020 0.0200 0.0200 0.0200 0.0200 211,334 +0.00(+0.00%)
Mar 25, 2020 0.0100 0.0200 0.0100 0.0200 1,801,405 +0.00(+0.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0.0200 37,700 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0.0200 604,229 +0.00(+0.00%)
Mar 20, 2020 0.0200 0.0200 0.0100 0.0200 451,362 +0.01(+100.00%)
Mar 19, 2020 0.0200 0.0200 0.0100 0.0100 338,499 -0.01(-50.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 1,472,048 +0.01(+100.00%)
Mar 17, 2020 0.0200 0.0200 0.0100 0.0100 8,000 -0.01(-50.00%)
Mar 16, 2020 0.0200 0.0200 0.0100 0.0200 854,783 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0.0200 532,300 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 1,102,759 +0.00(+0.00%)
Mar 10, 2020 0.0200 0.0200 0.0200 0.0200 222,733 +0.00(+0.00%)
Mar 09, 2020 0.0200 0.0200 0.0100 0.0200 270,133 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0.0200 84,400 +0.00(+0.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0.0200 165,200 +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.