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 (%)
Apr 28, 2017 0.4700 0.5300 0.4700 0.5300 794,210 +0.07(+13.98%)
Apr 27, 2017 0.4650 0.4800 0.4600 0.4650 749,744 +0.01(+1.09%)
Apr 26, 2017 0.4600 0.4625 0.4550 0.4600 206,750 +0.01(+1.10%)
Apr 25, 2017 0.4650 0.4650 0.4550 0.4550 73,847 +0.00(+0.00%)
Apr 24, 2017 0.4600 0.4650 0.4500 0.4550 289,650 +0.01(+1.11%)
Apr 21, 2017 0.4550 0.4600 0.4500 0.4500 290,600 -0.01(-2.17%)
Apr 20, 2017 0.4600 0.4700 0.4450 0.4600 436,717 +0.02(+4.55%)
Apr 19, 2017 0.4600 0.4700 0.4400 0.4400 127,500 -0.02(-3.30%)
Apr 18, 2017 0.4400 0.4600 0.4400 0.4550 214,347 +0.02(+3.41%)
Apr 17, 2017 0.4450 0.4600 0.4400 0.4400 38,350 -0.01(-2.22%)
Apr 13, 2017 0.4650 0.4700 0.4450 0.4500 191,700 -0.02(-3.23%)
Apr 12, 2017 0.4600 0.4750 0.4600 0.4650 60,295 +0.01(+1.09%)
Apr 11, 2017 0.4700 0.4700 0.4550 0.4600 303,955 -0.01(-3.16%)
Apr 10, 2017 0.4650 0.4750 0.4650 0.4750 35,350 +0.01(+3.26%)
Apr 07, 2017 0.4550 0.4800 0.4500 0.4600 575,196 +0.00(+0.00%)
Apr 06, 2017 0.4400 0.4600 0.4400 0.4600 76,020 +0.02(+3.37%)
Apr 05, 2017 0.4500 0.4500 0.4300 0.4450 205,294 -0.01(-2.20%)
Apr 04, 2017 0.4600 0.4600 0.4450 0.4550 42,350 +0.01(+1.11%)
Apr 03, 2017 0.4650 0.4650 0.4400 0.4500 177,711 -0.02(-3.23%)
Mar 31, 2017 0.4650 0.4700 0.4500 0.4650 98,950 +0.00(+0.00%)
Mar 30, 2017 0.4700 0.4700 0.4600 0.4650 99,498 -0.00(-1.06%)
Mar 29, 2017 0.4700 0.4700 0.4600 0.4700 248,345 -0.01(-1.05%)
Mar 28, 2017 0.4350 0.4800 0.4350 0.4750 340,240 +0.04(+9.20%)
Mar 27, 2017 0.4650 0.4700 0.4350 0.4350 373,341 -0.03(-6.45%)
Mar 24, 2017 0.4700 0.4750 0.4650 0.4650 352,176 +0.00(+0.00%)
Mar 23, 2017 0.4700 0.4750 0.4600 0.4650 467,136 +0.02(+3.33%)
Mar 22, 2017 0.4400 0.4650 0.4400 0.4500 157,950 +0.02(+4.65%)
Mar 21, 2017 0.4500 0.4850 0.4300 0.4300 436,827 -0.01(-2.27%)
Mar 20, 2017 0.4050 0.4450 0.4050 0.4400 1,028,028 +0.05(+12.82%)
Mar 17, 2017 0.4000 0.4000 0.3900 0.3900 110,143 +0.00(+0.00%)
Mar 16, 2017 0.3900 0.3950 0.3900 0.3900 71,461 -0.01(-1.27%)
Mar 15, 2017 0.3850 0.4000 0.3850 0.3950 82,500 +0.00(+0.00%)
Mar 14, 2017 0.4150 0.4150 0.3850 0.3950 208,407 -0.01(-1.25%)
Mar 13, 2017 0.4250 0.4250 0.3950 0.4000 319,948 -0.01(-3.61%)
Mar 10, 2017 0.4150 0.4200 0.3900 0.4150 298,700 +0.01(+3.75%)
Mar 09, 2017 0.4200 0.4200 0.3900 0.4000 133,550 +0.00(+0.00%)
Mar 08, 2017 0.4000 0.4250 0.3950 0.4000 161,194 +0.00(+0.00%)
Mar 07, 2017 0.4150 0.4150 0.4000 0.4000 48,008 +0.00(+0.00%)
Mar 06, 2017 0.3950 0.4200 0.3950 0.4000 89,500 +0.00(+0.00%)
Mar 03, 2017 0.4250 0.4250 0.3950 0.4000 352,709 -0.01(-3.61%)
Mar 02, 2017 0.4100 0.4150 0.4050 0.4150 151,838 +0.01(+1.22%)
Mar 01, 2017 0.4350 0.4350 0.4100 0.4100 149,652 -0.02(-4.65%)
Feb 28, 2017 0.4400 0.4400 0.4250 0.4300 115,515 -0.01(-2.27%)
Feb 27, 2017 0.4250 0.4400 0.4250 0.4400 121,215 +0.02(+4.76%)
Feb 24, 2017 0.4300 0.4350 0.4150 0.4200 206,720 -0.02(-3.45%)
Feb 23, 2017 0.4250 0.4350 0.4250 0.4350 264,338 +0.01(+2.35%)
Feb 22, 2017 0.4300 0.4300 0.4150 0.4250 201,055 -0.01(-1.16%)
Feb 21, 2017 0.4200 0.4300 0.4050 0.4300 180,250 +0.01(+2.38%)
Feb 17, 2017 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 16, 2017 0.4350 0.4400 0.4200 0.4250 196,165 -0.01(-1.16%)
Feb 15, 2017 0.4100 0.4300 0.4050 0.4300 328,625 +0.03(+7.50%)
Feb 14, 2017 0.3850 0.4000 0.3850 0.4000 290,275 +0.02(+5.26%)
Feb 13, 2017 0.3850 0.3900 0.3800 0.3800 102,200 +0.00(+0.00%)
Feb 10, 2017 0.3800 0.3900 0.3700 0.3800 241,120 +0.00(+0.00%)
Feb 09, 2017 0.3850 0.3900 0.3750 0.3800 331,020 -0.01(-1.30%)
Feb 08, 2017 0.3900 0.3950 0.3800 0.3850 207,870 -0.01(-2.53%)
Feb 07, 2017 0.4150 0.4150 0.3900 0.3950 522,739 -0.01(-3.66%)
Feb 06, 2017 0.4550 0.4600 0.4050 0.4100 1,021,965 -0.04(-7.87%)
Feb 03, 2017 0.4250 0.4450 0.4200 0.4450 313,446 +0.03(+7.23%)
Feb 02, 2017 0.4150 0.4250 0.4150 0.4150 109,439 +0.01(+1.22%)
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.