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 (%)
Mar 29, 2019 0.0700 0.0700 0.0700 0.0700 24,100 -0.01(-12.50%)
Mar 28, 2019 0.0800 0.0800 0.0700 0.0800 243,300 +0.00(+0.00%)
Mar 27, 2019 0.0800 0.0800 0.0800 0.0800 79,000 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0800 0.0700 0.0800 481,000 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Mar 22, 2019 0.0900 0.0900 0.0800 0.0800 199,000 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0900 0.0800 0.0800 37,358 -0.01(-11.11%)
Mar 20, 2019 0.0900 0.0900 0.0800 0.0900 199,400 +0.01(+12.50%)
Mar 19, 2019 0.1000 0.1100 0.0800 0.0800 1,288,029 -0.02(-20.00%)
Mar 18, 2019 0.0900 0.1000 0.0900 0.1000 115,000 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.1000 0.0900 0.1000 151,534 +0.01(+11.11%)
Mar 14, 2019 0.0900 0.1000 0.0900 0.0900 52,000 -0.01(-10.00%)
Mar 13, 2019 0.1000 0.1000 0.1000 0.1000 238,150 +0.00(+0.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 50,761 +0.00(+0.00%)
Mar 11, 2019 0.1000 0.1000 0.1000 0.1000 61,300 +0.00(+0.00%)
Mar 08, 2019 0.1000 0.1000 0.1000 0.1000 6,988 +0.00(+0.00%)
Mar 07, 2019 0.1000 0.1000 0.0900 0.1000 44,378 +0.00(+0.00%)
Mar 06, 2019 0.1000 0.1000 0.1000 0.1000 741,582 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 90,575 +0.00(+0.00%)
Mar 04, 2019 0.1100 0.1100 0.1000 0.1000 497,000 +0.00(+0.00%)
Mar 01, 2019 0.1100 0.1100 0.1000 0.1000 39,500 +0.00(+0.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0.1000 10,450 -0.01(-9.09%)
Feb 27, 2019 0.1100 0.1100 0.1100 0.1100 69,500 +0.00(+0.00%)
Feb 26, 2019 0.1100 0.1100 0.1100 0.1100 37,472 +0.00(+0.00%)
Feb 25, 2019 0.1100 0.1100 0.1100 0.1100 47,500 +0.00(+0.00%)
Feb 22, 2019 0.1100 0.1100 0.1100 0.1100 31,600 +0.00(+0.00%)
Feb 21, 2019 0.1200 0.1200 0.1100 0.1100 202,575 -0.01(-8.33%)
Feb 20, 2019 0.1100 0.1200 0.1100 0.1200 226,500 +0.01(+9.09%)
Feb 19, 2019 0.1200 0.1200 0.1000 0.1100 459,300 +0.00(+0.00%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 14, 2019 0.1000 0.1100 0.1000 0.1100 58,000 +0.00(+0.00%)
Feb 13, 2019 0.1100 0.1100 0.1000 0.1100 27,500 +0.00(+0.00%)
Feb 12, 2019 0.1100 0.1200 0.1100 0.1100 57,200 +0.01(+10.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0.1000 124,500 +0.00(+0.00%)
Feb 08, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Feb 07, 2019 0.1000 0.1100 0.1000 0.1000 21,100 -0.01(-9.09%)
Feb 06, 2019 0.1100 0.1100 0.1000 0.1100 296,415 +0.00(+0.00%)
Feb 05, 2019 0.1100 0.1200 0.1100 0.1100 233,427 -0.01(-8.33%)
Feb 04, 2019 0.1100 0.1200 0.1100 0.1200 211,369 +0.00(+0.00%)
Feb 01, 2019 0.1200 0.1300 0.1200 0.1200 203,650 +0.00(+0.00%)
Jan 31, 2019 0.1200 0.1200 0.1100 0.1200 51,900 +0.01(+9.09%)
Jan 30, 2019 0.1200 0.1200 0.1100 0.1100 776,550 -0.01(-8.33%)
Jan 29, 2019 0.1200 0.1200 0.1100 0.1200 57,624 +0.00(+0.00%)
Jan 28, 2019 0.1000 0.1200 0.1000 0.1200 734,847 +0.02(+20.00%)
Jan 25, 2019 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jan 24, 2019 0.1000 0.1000 0.1000 0.1000 74,114 +0.00(+0.00%)
Jan 23, 2019 0.1000 0.1000 0.0900 0.1000 129,300 +0.00(+0.00%)
Jan 22, 2019 0.1000 0.1000 0.0900 0.1000 275,000 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Jan 18, 2019 0.1000 0.1000 0.0900 0.1000 116,035 +0.00(+0.00%)
Jan 17, 2019 0.1000 0.1000 0.1000 0.1000 125,500 -0.01(-9.09%)
Jan 16, 2019 0.1000 0.1100 0.1000 0.1100 26,090 +0.01(+10.00%)
Jan 15, 2019 0.1100 0.1100 0.1000 0.1000 6,800 +0.00(+0.00%)
Jan 14, 2019 0.1100 0.1100 0.1000 0.1000 314,296 -0.01(-9.09%)
Jan 11, 2019 0.1100 0.1100 0.1000 0.1100 147,650 +0.00(+0.00%)
Jan 10, 2019 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Jan 09, 2019 0.1000 0.1100 0.1000 0.1100 104,500 +0.01(+10.00%)
Jan 08, 2019 0.1100 0.1100 0.1000 0.1000 147,305 +0.00(+0.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1000 162,450 -0.01(-9.09%)
Jan 04, 2019 0.1100 0.1300 0.1100 0.1100 479,639 +0.00(+0.00%)
Jan 03, 2019 0.0900 0.1100 0.0900 0.1100 966,250 +0.03(+37.50%)
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.