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 (%)
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.