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 30, 2018 0.1350 0.1400 0.1300 0.1400 78,500 +0.01(+3.70%)
Apr 27, 2018 0.1350 0.1350 0.1350 0.1350 15,620 +0.01(+3.85%)
Apr 26, 2018 0.1200 0.1350 0.1200 0.1300 80,050 +0.01(+8.33%)
Apr 25, 2018 0.1350 0.1350 0.1200 0.1200 238,440 -0.01(-7.69%)
Apr 24, 2018 0.1300 0.1350 0.1300 0.1300 135,850 -0.01(-3.70%)
Apr 23, 2018 0.1350 0.1350 0.1300 0.1350 251,250 +0.00(+0.00%)
Apr 20, 2018 0.1400 0.1400 0.1350 0.1350 271,591 -0.01(-3.57%)
Apr 19, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Apr 18, 2018 0.1400 0.1400 0.1300 0.1350 200,400 +0.00(+0.00%)
Apr 17, 2018 0.1450 0.1450 0.1350 0.1350 220,280 -0.01(-6.90%)
Apr 16, 2018 0.1500 0.1500 0.1400 0.1450 227,326 +0.00(+3.57%)
Apr 13, 2018 0.1400 0.1400 0.1350 0.1400 72,050 +0.01(+3.70%)
Apr 12, 2018 0.1500 0.1500 0.1350 0.1350 297,114 -0.01(-10.00%)
Apr 11, 2018 0.1500 0.1500 0.1450 0.1500 271,250 +0.00(+0.00%)
Apr 10, 2018 0.1450 0.1500 0.1450 0.1500 153,965 +0.01(+7.14%)
Apr 09, 2018 0.1350 0.1450 0.1350 0.1400 111,132 +0.00(+0.00%)
Apr 06, 2018 0.1450 0.1500 0.1400 0.1400 86,220 -0.00(-3.45%)
Apr 05, 2018 0.1550 0.1550 0.1450 0.1450 128,130 -0.02(-9.38%)
Apr 04, 2018 0.1400 0.1600 0.1400 0.1600 129,588 +0.02(+10.34%)
Apr 03, 2018 0.1700 0.1700 0.1350 0.1450 631,972 -0.02(-12.12%)
Apr 02, 2018 0.1800 0.1800 0.1600 0.1650 110,158 -0.01(-8.33%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 28, 2018 0.1600 0.1700 0.1550 0.1700 167,299 +0.02(+9.68%)
Mar 27, 2018 0.1700 0.1700 0.1500 0.1550 740,049 -0.02(-8.82%)
Mar 26, 2018 0.1800 0.1850 0.1700 0.1700 243,845 +0.00(+0.00%)
Mar 23, 2018 0.1800 0.1800 0.1600 0.1700 334,000 -0.01(-5.56%)
Mar 22, 2018 0.2000 0.2000 0.1700 0.1800 294,270 -0.02(-10.00%)
Mar 21, 2018 0.1950 0.2000 0.1900 0.2000 128,315 +0.01(+5.26%)
Mar 20, 2018 0.2000 0.2000 0.1850 0.1900 100,392 +0.00(+0.00%)
Mar 19, 2018 0.2050 0.2100 0.1900 0.1900 128,730 -0.02(-9.52%)
Mar 16, 2018 0.1850 0.2100 0.1800 0.2100 237,746 +0.03(+16.67%)
Mar 15, 2018 0.1850 0.1850 0.1750 0.1800 126,830 +0.01(+2.86%)
Mar 14, 2018 0.1850 0.1850 0.1700 0.1750 345,119 -0.01(-5.41%)
Mar 13, 2018 0.1700 0.2100 0.1700 0.1850 700,860 +0.01(+8.82%)
Mar 12, 2018 0.1600 0.1700 0.1500 0.1700 719,629 +0.00(+0.00%)
Mar 09, 2018 0.1750 0.1800 0.1700 0.1700 290,290 -0.00(-2.86%)
Mar 08, 2018 0.1750 0.1800 0.1700 0.1750 177,941 -0.01(-2.78%)
Mar 07, 2018 0.1600 0.1800 619,934 -0.01(-5.26%)
Mar 06, 2018 0.2100 0.2100 0.1900 0.1900 624,933 -0.02(-11.63%)
Mar 05, 2018 0.2100 0.2150 0.2100 0.2150 78,675 +0.01(+2.38%)
Mar 02, 2018 0.2200 0.2200 0.2050 0.2100 102,400 +0.01(+2.44%)
Mar 01, 2018 0.2200 0.2200 0.2050 0.2050 230,426 -0.01(-2.38%)
Feb 28, 2018 0.2200 0.2200 0.2050 0.2100 241,664 -0.01(-2.33%)
Feb 27, 2018 0.2200 0.2250 0.2100 0.2150 227,244 -0.01(-4.44%)
Feb 26, 2018 0.2300 0.2350 0.2200 0.2250 174,500 -0.01(-2.17%)
Feb 23, 2018 0.2300 0.2350 0.2250 0.2300 102,275 +0.00(+0.00%)
Feb 22, 2018 0.2300 0.2350 0.2250 0.2300 98,025 +0.01(+2.22%)
Feb 21, 2018 0.2450 0.2450 0.2250 0.2250 94,600 -0.01(-4.26%)
Feb 20, 2018 0.2300 0.2400 0.2200 0.2350 337,403 +0.01(+6.82%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 15, 2018 0.2200 0.2250 0.2150 0.2250 227,953 +0.01(+2.27%)
Feb 14, 2018 0.2200 0.2300 0.2100 0.2200 346,550 -0.01(-2.22%)
Feb 13, 2018 0.2350 0.2350 0.2200 0.2250 1,813,068 -0.01(-6.25%)
Feb 12, 2018 0.2400 0.2400 0.2350 0.2400 170,200 +0.01(+2.13%)
Feb 09, 2018 0.2400 0.2400 0.2250 0.2350 154,032 -0.01(-2.08%)
Feb 08, 2018 0.2350 0.2300 0.2400 76,415 +0.01(+2.13%)
Feb 07, 2018 0.2400 0.2400 0.2300 0.2350 454,282 -0.01(-2.08%)
Feb 06, 2018 0.2200 0.2550 0.2200 0.2400 496,148 +0.01(+4.35%)
Feb 05, 2018 0.2600 0.2600 0.2250 0.2300 845,488 -0.01(-6.12%)
Feb 02, 2018 0.2800 0.2900 0.2450 0.2450 872,223 -0.04(-12.50%)
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.