Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 +0.01(+100.00%)
Dec 30, 2019 0.0100 0.0100 0.0100 0.0100 128,000 +0.00(+0.00%)
Dec 27, 2019 0.0200 0.0200 0.0100 0.0100 675,950 +0.00(+0.00%)
Dec 24, 2019 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Dec 23, 2019 0.0200 0.0200 0.0100 0.0200 464,100 +0.01(+100.00%)
Dec 20, 2019 0.0100 0.0200 0.0100 0.0100 164,712 -0.01(-50.00%)
Dec 19, 2019 0.0100 0.0200 0.0100 0.0200 971,749 +0.01(+100.00%)
Dec 18, 2019 0.0100 0.0100 0.0100 0.0100 4,373,454 +0.00(+0.00%)
Dec 17, 2019 0.0200 0.0200 0.0100 0.0100 761,000 -0.01(-50.00%)
Dec 16, 2019 0.0100 0.0200 0.0100 0.0200 105,300 +0.00(+0.00%)
Dec 13, 2019 0.0100 0.0200 0.0100 0.0200 104,000 +0.00(+0.00%)
Dec 12, 2019 0.0200 0.0200 0.0100 0.0200 708,703 +0.00(+0.00%)
Dec 11, 2019 0.0200 0.0200 0.0100 0.0200 680,807 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 1,262,910 +0.00(+0.00%)
Dec 09, 2019 0.0200 0.0200 0.0200 0.0200 522,300 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 39,050 +0.00(+0.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Dec 04, 2019 0.0200 0.0200 0.0200 0.0200 72,010 +0.00(+0.00%)
Dec 03, 2019 0.0200 0.0200 0.0200 0.0200 297,000 +0.00(+0.00%)
Dec 02, 2019 0.0200 0.0200 0.0200 0.0200 95,250 +0.00(+0.00%)
Nov 29, 2019 0.0200 0.0200 0.0200 0.0200 186,200 +0.00(+0.00%)
Nov 28, 2019 0.0200 0.0200 0.0200 0.0200 75,479 +0.00(+0.00%)
Nov 27, 2019 0.0200 0.0200 0.0200 0.0200 1,606,885 +0.00(+0.00%)
Nov 26, 2019 0.0200 0.0200 0.0200 0.0200 256,500 +0.00(+0.00%)
Nov 25, 2019 0.0200 0.0300 0.0200 0.0200 861,266 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0300 0.0200 0.0200 1,190,000 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0200 0.0200 258,000 -0.01(-33.33%)
Nov 20, 2019 0.0200 0.0300 0.0200 0.0300 475,500 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0300 0.0200 0.0300 706,241 +0.00(+0.00%)
Nov 18, 2019 0.0300 0.0300 0.0200 0.0300 795,883 +0.00(+0.00%)
Nov 15, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 14, 2019 0.0300 0.0300 0.0200 0.0300 25,040 +0.00(+0.00%)
Nov 13, 2019 0.0300 0.0300 0.0300 0.0300 18,600 +0.01(+50.00%)
Nov 12, 2019 0.0300 0.0300 0.0200 0.0200 23,001 -0.01(-33.33%)
Nov 11, 2019 0.0300 0.0300 0.0200 0.0300 526,475 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0200 0.0300 532,401 +0.00(+0.00%)
Nov 07, 2019 0.0300 0.0300 0.0300 0.0300 1,089,600 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 996,000 +0.00(+0.00%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 105,000 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0.0300 180,500 +0.00(+0.00%)
Nov 01, 2019 0.0300 0.0300 0.0300 0.0300 169,598 +0.00(+0.00%)
Oct 31, 2019 0.0300 0.0400 0.0300 0.0300 685,100 +0.00(+0.00%)
Oct 30, 2019 0.0300 0.0400 0.0300 0.0300 281,000 +0.00(+0.00%)
Oct 29, 2019 0.0400 0.0400 0.0300 0.0300 365,999 +0.00(+0.00%)
Oct 28, 2019 0.0300 0.0400 0.0300 0.0300 472,540 +0.00(+0.00%)
Oct 25, 2019 0.0300 0.0300 0.0300 0.0300 250,200 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0300 0.0300 480,800 -0.01(-25.00%)
Oct 23, 2019 0.0400 0.0400 0.0300 0.0400 247,200 +0.00(+0.00%)
Oct 22, 2019 0.0300 0.0400 0.0300 0.0400 2,015,404 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0.0400 891,000 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 127,000 +0.00(+0.00%)
Oct 17, 2019 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+0.00%)
Oct 16, 2019 0.0400 0.0400 0.0300 0.0400 41,500 +0.00(+0.00%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0.0400 61,365 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0400 0.0400 0.0400 187,999 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0400 0.0400 0.0400 103,000 +0.00(+0.00%)
Oct 07, 2019 0.0400 0.0400 0.0300 0.0400 407,279 +0.00(+0.00%)
Oct 04, 2019 0.0300 0.0400 0.0300 0.0400 465,000 +0.00(+0.00%)
Oct 03, 2019 0.0300 0.0400 0.0300 0.0400 4,500 +0.00(+0.00%)
Oct 02, 2019 0.0400 0.0400 0.0400 0.0400 476,400 +0.00(+0.00%)
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.