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 (%)
Sep 29, 2017 0.4100 0.4350 0.4100 0.4350 271,695 +0.03(+6.10%)
Sep 28, 2017 0.4100 0.4150 0.4050 0.4100 306,900 +0.00(+0.00%)
Sep 27, 2017 0.4100 0.4150 0.4100 0.4100 98,800 -0.01(-1.20%)
Sep 26, 2017 0.4150 0.4200 0.4100 0.4150 331,500 +0.01(+1.22%)
Sep 25, 2017 0.4250 0.4250 0.4100 0.4100 55,390 +0.00(+0.00%)
Sep 22, 2017 0.4100 0.4150 0.4000 0.4100 180,791 +0.00(+1.23%)
Sep 21, 2017 0.4300 0.4300 0.3900 0.4050 252,742 -0.02(-5.81%)
Sep 20, 2017 0.4300 0.4350 0.4200 0.4300 123,700 +0.00(+0.00%)
Sep 19, 2017 0.4300 0.4400 0.4150 0.4300 218,143 +0.01(+1.18%)
Sep 18, 2017 0.4300 0.4300 0.4100 0.4250 145,319 -0.01(-1.16%)
Sep 15, 2017 0.4200 0.4300 0.4200 0.4300 181,000 +0.02(+3.61%)
Sep 14, 2017 0.4150 0.4200 0.4100 0.4150 171,302 +0.00(+0.00%)
Sep 13, 2017 0.4100 0.4200 0.4100 0.4150 187,712 +0.00(+0.00%)
Sep 12, 2017 0.4100 0.4150 0.4050 0.4150 237,128 +0.01(+2.47%)
Sep 11, 2017 0.4150 0.4200 0.4050 0.4050 325,673 -0.01(-2.41%)
Sep 08, 2017 0.3900 0.4150 0.3700 0.4150 134,780 +0.04(+10.67%)
Sep 07, 2017 0.4100 0.4100 0.3750 0.3750 289,076 -0.03(-6.25%)
Sep 06, 2017 0.3700 0.4000 0.3600 0.4000 1,306,561 +0.05(+14.29%)
Sep 05, 2017 0.3600 0.3650 0.3450 0.3500 134,325 -0.01(-2.78%)
Sep 01, 2017 0.3500 0.3600 0.3400 0.3600 162,311 +0.02(+4.35%)
Aug 31, 2017 0.3450 0.3550 0.3400 0.3450 51,895 -0.02(-4.17%)
Aug 30, 2017 0.3300 0.3600 0.3300 0.3600 87,350 +0.03(+10.77%)
Aug 29, 2017 0.3350 0.3350 0.3250 0.3250 16,500 -0.01(-1.52%)
Aug 28, 2017 0.3300 0.3350 0.3200 0.3300 80,465 +0.00(+0.00%)
Aug 25, 2017 0.3300 0.3300 0.3200 0.3300 42,044 +0.00(+0.00%)
Aug 24, 2017 0.3200 0.3300 0.3150 0.3300 77,860 +0.01(+1.54%)
Aug 23, 2017 0.3200 0.3300 0.3100 0.3250 105,495 +0.02(+4.84%)
Aug 22, 2017 0.3150 0.3200 0.3100 0.3100 76,000 +0.01(+1.64%)
Aug 21, 2017 0.3350 0.3350 0.2850 0.3050 768,584 -0.04(-10.29%)
Aug 18, 2017 0.3200 0.3400 0.3200 0.3400 96,800 +0.02(+6.25%)
Aug 17, 2017 0.3250 0.3300 0.3200 0.3200 42,400 +0.00(+0.00%)
Aug 16, 2017 0.2900 0.3300 0.2900 0.3200 184,145 +0.02(+6.67%)
Aug 15, 2017 0.3300 0.3300 0.2850 0.3000 487,100 -0.04(-10.45%)
Aug 14, 2017 0.3350 0.3450 0.3200 0.3350 71,050 +0.00(+0.00%)
Aug 11, 2017 0.3350 0.3450 0.3350 0.3350 33,900 +0.01(+1.52%)
Aug 10, 2017 0.3350 0.3350 0.3300 0.3300 13,860 -0.01(-2.94%)
Aug 09, 2017 0.3400 0.3400 0.3350 0.3400 495,250 +0.01(+3.03%)
Aug 08, 2017 0.3400 0.3450 0.3200 0.3300 201,972 -0.02(-5.71%)
Aug 04, 2017 0.3450 0.3500 0.3450 0.3500 47,700 +0.01(+1.45%)
Aug 03, 2017 0.3400 0.3500 0.3300 0.3450 211,330 +0.00(+0.00%)
Aug 02, 2017 0.3500 0.3500 0.3450 0.3450 53,050 +0.01(+2.99%)
Aug 01, 2017 0.3400 0.3450 0.3200 0.3350 195,046 -0.01(-1.47%)
Jul 31, 2017 0.3450 0.3450 0.3350 0.3400 84,500 -0.01(-2.86%)
Jul 28, 2017 0.3500 0.3500 0.3350 0.3500 108,930 +0.01(+4.48%)
Jul 27, 2017 0.3500 0.3550 0.3300 0.3350 186,733 -0.01(-4.29%)
Jul 26, 2017 0.3550 0.3550 0.3500 0.3500 70,700 -0.01(-1.41%)
Jul 25, 2017 0.3700 0.3700 0.3550 0.3550 311,250 -0.01(-2.74%)
Jul 24, 2017 0.3750 0.3800 0.3650 0.3650 86,400 -0.01(-1.35%)
Jul 21, 2017 0.3650 0.3700 0.3600 0.3700 81,125 +0.01(+2.78%)
Jul 20, 2017 0.3700 0.3700 0.3600 0.3600 94,200 -0.01(-1.37%)
Jul 19, 2017 0.3750 0.3750 0.3600 0.3650 74,500 -0.01(-1.35%)
Jul 18, 2017 0.3600 0.3700 0.3600 0.3700 91,150 +0.02(+5.71%)
Jul 17, 2017 0.3550 0.3600 0.3500 0.3500 271,330 -0.01(-2.78%)
Jul 14, 2017 0.3750 0.3750 0.3600 0.3600 59,550 -0.01(-2.70%)
Jul 13, 2017 0.3800 0.3800 0.3700 0.3700 122,394 -0.01(-2.63%)
Jul 12, 2017 0.3600 0.3800 0.3600 0.3800 127,054 +0.02(+5.56%)
Jul 11, 2017 0.3700 0.3700 0.3550 0.3600 75,530 -0.01(-2.70%)
Jul 10, 2017 0.3800 0.3800 0.3600 0.3700 116,827 -0.01(-1.33%)
Jul 07, 2017 0.3850 0.3900 0.3650 0.3750 194,012 -0.01(-1.32%)
Jul 06, 2017 0.3900 0.3900 0.3800 0.3800 77,000 -0.01(-2.56%)
Jul 05, 2017 0.3650 0.3900 0.3650 0.3900 155,236 +0.02(+5.41%)
Jul 04, 2017 0.3900 0.3900 0.3700 0.3700 62,000 -0.01(-2.63%)
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.