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, 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%)
May 01, 2017 0.5300 0.5400 0.5100 0.5300 327,011 +0.00(+0.00%)
Apr 28, 2017 0.4700 0.5300 0.4700 0.5300 794,210 +0.07(+13.98%)
Apr 27, 2017 0.4650 0.4800 0.4600 0.4650 749,744 +0.01(+1.09%)
Apr 26, 2017 0.4600 0.4625 0.4550 0.4600 206,750 +0.01(+1.10%)
Apr 25, 2017 0.4650 0.4650 0.4550 0.4550 73,847 +0.00(+0.00%)
Apr 24, 2017 0.4600 0.4650 0.4500 0.4550 289,650 +0.01(+1.11%)
Apr 21, 2017 0.4550 0.4600 0.4500 0.4500 290,600 -0.01(-2.17%)
Apr 20, 2017 0.4600 0.4700 0.4450 0.4600 436,717 +0.02(+4.55%)
Apr 19, 2017 0.4600 0.4700 0.4400 0.4400 127,500 -0.02(-3.30%)
Apr 18, 2017 0.4400 0.4600 0.4400 0.4550 214,347 +0.02(+3.41%)
Apr 17, 2017 0.4450 0.4600 0.4400 0.4400 38,350 -0.01(-2.22%)
Apr 13, 2017 0.4650 0.4700 0.4450 0.4500 191,700 -0.02(-3.23%)
Apr 12, 2017 0.4600 0.4750 0.4600 0.4650 60,295 +0.01(+1.09%)
Apr 11, 2017 0.4700 0.4700 0.4550 0.4600 303,955 -0.01(-3.16%)
Apr 10, 2017 0.4650 0.4750 0.4650 0.4750 35,350 +0.01(+3.26%)
Apr 07, 2017 0.4550 0.4800 0.4500 0.4600 575,196 +0.00(+0.00%)
Apr 06, 2017 0.4400 0.4600 0.4400 0.4600 76,020 +0.02(+3.37%)
Apr 05, 2017 0.4500 0.4500 0.4300 0.4450 205,294 -0.01(-2.20%)
Apr 04, 2017 0.4600 0.4600 0.4450 0.4550 42,350 +0.01(+1.11%)
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.