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 (%)
Aug 31, 2015 0.3850 0.3850 0.3750 0.3800 144,900 +0.01(+2.70%)
Aug 28, 2015 0.3500 0.3700 0.3500 0.3700 192,940 +0.01(+2.78%)
Aug 27, 2015 0.3700 0.3700 0.3600 0.3600 241,450 +0.00(+0.00%)
Aug 26, 2015 0.3750 0.3750 0.3550 0.3600 296,033 +0.00(+0.00%)
Aug 25, 2015 0.3650 0.3900 0.3600 0.3600 558,700 +0.01(+2.86%)
Aug 24, 2015 0.3300 0.3850 0.3000 0.3500 1,200,680 -0.05(-12.50%)
Aug 21, 2015 0.4100 0.4150 0.4000 0.4000 120,748 -0.02(-4.76%)
Aug 20, 2015 0.4300 0.4450 0.4100 0.4200 55,685 -0.01(-2.33%)
Aug 19, 2015 0.4800 0.4800 0.4150 0.4300 260,313 -0.05(-10.42%)
Aug 18, 2015 0.4900 0.4900 0.4700 0.4800 82,550 -0.01(-2.04%)
Aug 17, 2015 0.4700 0.4900 0.4700 0.4900 53,050 -0.01(-1.01%)
Aug 14, 2015 0.5400 0.5400 0.4700 0.4950 222,126 -0.03(-4.81%)
Aug 13, 2015 0.4800 0.5500 0.4600 0.5200 198,000 +0.03(+6.12%)
Aug 12, 2015 0.5100 0.5300 0.4500 0.4900 266,700 -0.01(-2.00%)
Aug 11, 2015 0.5000 0.5200 0.5000 0.5000 301,528 +0.00(+0.00%)
Aug 10, 2015 0.5500 0.5500 0.5000 0.5000 146,500 -0.05(-9.09%)
Aug 07, 2015 0.5400 0.5500 0.5300 0.5500 99,600 +0.02(+3.77%)
Aug 06, 2015 0.5900 0.5900 0.5300 0.5300 134,700 -0.03(-5.36%)
Aug 05, 2015 0.6000 0.6000 0.5600 0.5600 63,700 +0.00(+0.00%)
Aug 04, 2015 0.5800 0.5900 0.5600 0.5600 22,600 +0.00(+0.00%)
Jul 31, 2015 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
Jul 30, 2015 0.5400 0.5400 0.5400 0.5400 14,572 +0.00(+0.00%)
Jul 29, 2015 0.5400 0.5500 0.5100 0.5400 131,479 -0.01(-1.82%)
Jul 28, 2015 0.5600 0.5800 0.5500 0.5500 109,700 -0.01(-1.79%)
Jul 27, 2015 0.6000 0.6000 0.5500 0.5600 144,718 -0.04(-6.67%)
Jul 24, 2015 0.6100 0.6100 0.5800 0.6000 277,800 -0.01(-1.64%)
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.