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, 2016 0.4800 0.5700 0.4800 0.5300 768,816 +0.07(+13.98%)
Aug 30, 2016 0.4650 0.4700 0.4600 0.4650 60,425 -0.00(-1.06%)
Aug 29, 2016 0.4550 0.4700 0.4400 0.4700 82,799 +0.03(+8.05%)
Aug 26, 2016 0.4650 0.4650 0.4350 0.4350 70,300 -0.02(-3.33%)
Aug 25, 2016 0.4550 0.4550 0.4400 0.4500 177,007 +0.00(+0.00%)
Aug 24, 2016 0.4500 0.4700 0.4500 0.4500 32,325 -0.01(-2.17%)
Aug 23, 2016 0.4700 0.4750 0.4500 0.4600 98,955 -0.01(-1.08%)
Aug 22, 2016 0.4550 0.4750 0.4550 0.4650 125,089 +0.00(+0.00%)
Aug 19, 2016 0.4500 0.4650 0.4500 0.4650 136,642 +0.02(+3.33%)
Aug 18, 2016 0.4500 0.4650 0.4400 0.4500 192,553 -0.01(-2.17%)
Aug 17, 2016 0.4750 0.4750 0.4500 0.4600 183,850 -0.01(-3.16%)
Aug 16, 2016 0.4700 0.4750 0.4550 0.4750 207,270 +0.01(+3.26%)
Aug 15, 2016 0.5000 0.5000 0.4600 0.4600 277,817 -0.03(-7.07%)
Aug 12, 2016 0.5000 0.5100 0.4800 0.4950 405,323 -0.03(-4.81%)
Aug 11, 2016 0.5200 0.5400 0.5200 0.5200 146,350 +0.00(+0.00%)
Aug 10, 2016 0.5300 0.5400 0.5200 0.5200 79,700 -0.01(-1.89%)
Aug 09, 2016 0.5200 0.5300 0.5100 0.5300 60,473 +0.02(+3.92%)
Aug 08, 2016 0.5300 0.5300 0.5100 0.5100 68,945 -0.02(-3.77%)
Aug 05, 2016 0.5600 0.5600 0.5300 0.5300 74,541 -0.02(-3.64%)
Aug 04, 2016 0.5400 0.5500 0.5400 0.5500 46,200 +0.02(+3.77%)
Aug 03, 2016 0.5400 0.5400 0.5200 0.5300 44,426 +0.01(+1.92%)
Aug 02, 2016 0.5500 0.5500 0.5200 0.5200 212,353 -0.03(-5.45%)
Jul 29, 2016 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Jul 28, 2016 0.5300 0.5300 0.5200 0.5200 32,072 -0.02(-3.70%)
Jul 27, 2016 0.5400 0.5400 0.5200 0.5400 47,376 +0.02(+3.85%)
Jul 26, 2016 0.5300 0.5300 0.5200 0.5200 71,222 -0.01(-1.89%)
Jul 25, 2016 0.5400 0.5400 0.5100 0.5300 78,201 +0.00(+0.00%)
Jul 22, 2016 0.5300 0.5300 0.5200 0.5300 13,000 +0.00(+0.00%)
Jul 21, 2016 0.5200 0.5300 0.5100 0.5300 66,988 +0.00(+0.00%)
Jul 20, 2016 0.5400 0.5400 0.5200 0.5300 21,600 -0.01(-1.85%)
Jul 19, 2016 0.5300 0.5500 0.5200 0.5400 81,250 +0.03(+5.88%)
Jul 18, 2016 0.5000 0.5200 0.5000 0.5100 42,500 +0.01(+2.00%)
Jul 15, 2016 0.5100 0.5200 0.5000 0.5000 111,550 -0.02(-3.85%)
Jul 14, 2016 0.5200 0.5200 0.5000 0.5200 114,590 -0.01(-1.89%)
Jul 13, 2016 0.5200 0.5400 0.5200 0.5300 45,080 +0.01(+1.92%)
Jul 12, 2016 0.5300 0.5300 0.5100 0.5200 65,213 -0.01(-1.89%)
Jul 11, 2016 0.5300 0.5300 0.5100 0.5300 81,881 +0.00(+0.00%)
Jul 08, 2016 0.5400 0.5200 0.5300 181,330 -0.01(-1.85%)
Jul 07, 2016 0.5400 0.5400 0.5300 0.5400 279,800 -0.01(-1.82%)
Jul 05, 2016 0.5400 0.5500 0.5300 0.5500 123,675 +0.00(+0.00%)
Jul 04, 2016 0.5300 0.5500 0.5100 0.5500 60,852 +0.04(+7.84%)
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%)
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.