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, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2018 0.1500 0.1600 0.1500 0.1500 38,850 +0.00(+0.00%)
Aug 29, 2018 0.1500 0.1500 0.1500 0.1500 116,600 +0.00(+0.00%)
Aug 28, 2018 0.1500 0.1500 0.1400 0.1500 340,550 +0.00(+0.00%)
Aug 27, 2018 0.1500 0.1500 0.1500 0.1500 114,119 +0.00(+0.00%)
Aug 24, 2018 0.1500 0.1600 0.1500 0.1500 116,414 +0.01(+7.14%)
Aug 23, 2018 0.1600 0.1600 0.1400 0.1400 736,902 -0.02(-12.50%)
Aug 22, 2018 0.1700 0.1700 0.1600 0.1600 166,115 -0.01(-5.88%)
Aug 21, 2018 0.1600 0.1700 0.1500 0.1700 662,593 +0.01(+6.25%)
Aug 20, 2018 0.1500 0.1700 0.1500 0.1600 294,608 +0.01(+6.67%)
Aug 17, 2018 0.1500 0.1500 0.1300 0.1500 463,997 +0.00(+0.00%)
Aug 16, 2018 0.1500 0.1500 0.1500 0.1500 229,069 +0.01(+7.14%)
Aug 15, 2018 0.1800 0.1800 0.1300 0.1400 2,016,358 -0.07(-33.33%)
Aug 14, 2018 0.1900 0.2100 0.1900 0.2100 153,311 +0.01(+5.00%)
Aug 13, 2018 0.2000 0.2000 0.1900 0.2000 87,000 +0.01(+5.26%)
Aug 10, 2018 0.2100 0.2100 0.1900 0.1900 93,225 -0.02(-9.52%)
Aug 09, 2018 0.2200 0.2200 0.2000 0.2100 338,429 +0.00(+0.00%)
Aug 08, 2018 0.2100 0.2100 0.1900 0.2100 779,449 +0.01(+5.00%)
Aug 07, 2018 0.1900 0.2100 0.1900 0.2000 469,177 +0.01(+5.26%)
Aug 03, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 02, 2018 0.1900 0.2000 0.1800 0.1900 398,900 +0.00(+0.00%)
Aug 01, 2018 0.1700 0.1900 0.1600 0.1900 311,944 +0.04(+26.67%)
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%)
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.