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 (%)
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%)
May 02, 2016 0.6500 0.6800 0.6500 0.6700 88,605 +0.02(+3.08%)
Apr 29, 2016 0.6600 0.6600 0.6300 0.6500 236,371 -0.02(-2.99%)
Apr 28, 2016 0.7200 0.7200 0.6600 0.6700 203,709 -0.04(-5.63%)
Apr 27, 2016 0.7200 0.7200 0.6900 0.7100 175,826 +0.01(+1.43%)
Apr 26, 2016 0.7300 0.7300 0.7000 0.7000 267,290 -0.02(-2.78%)
Apr 25, 2016 0.7200 0.7300 0.7000 0.7200 198,085 +0.01(+1.41%)
Apr 22, 2016 0.7100 0.7300 0.7000 0.7100 217,281 +0.01(+1.43%)
Apr 21, 2016 0.7200 0.7200 0.7000 0.7000 227,258 -0.03(-4.11%)
Apr 20, 2016 0.7400 0.7400 0.6800 0.7300 1,675,441 +0.01(+1.39%)
Apr 19, 2016 0.7100 0.7500 0.6900 0.7200 866,464 +0.03(+4.35%)
Apr 18, 2016 0.7000 0.7200 0.6800 0.6900 219,302 -0.03(-4.17%)
Apr 15, 2016 0.7000 0.7300 0.6900 0.7200 266,440 +0.03(+4.35%)
Apr 14, 2016 0.7100 0.7500 0.6700 0.6900 1,108,839 -0.06(-8.00%)
Apr 13, 2016 0.5600 0.7500 0.5500 0.7500 1,246,749 +0.21(+38.89%)
Apr 12, 2016 0.5900 0.6000 0.5200 0.5400 433,846 -0.02(-3.57%)
Apr 11, 2016 0.5600 0.5900 0.5600 0.5600 267,736 -0.01(-1.75%)
Apr 08, 2016 0.5700 0.5800 0.5600 0.5700 112,326 +0.00(+0.00%)
Apr 07, 2016 0.6100 0.6200 0.5600 0.5700 409,068 -0.04(-6.56%)
Apr 06, 2016 0.6500 0.6500 0.6000 0.6100 223,146 -0.02(-3.17%)
Apr 05, 2016 0.6400 0.6500 0.6300 0.6300 84,359 -0.01(-1.56%)
Apr 04, 2016 0.6600 0.6600 0.6300 0.6400 118,380 -0.02(-3.03%)
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.