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 (%)
Jul 31, 2019 0.0500 0.0500 0.0500 0.0500 20,445 +0.01(+25.00%)
Jul 30, 2019 0.0500 0.0500 0.0400 0.0400 48,000 -0.01(-20.00%)
Jul 29, 2019 0.0500 0.0500 0.0400 0.0500 12,100 +0.00(+0.00%)
Jul 26, 2019 0.0400 0.0500 0.0400 0.0500 307,800 +0.01(+25.00%)
Jul 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 23, 2019 0.0400 0.0400 0.0400 0.0400 71,665 +0.00(+0.00%)
Jul 22, 2019 0.0400 0.0400 0.0400 0.0400 6,351 +0.00(+0.00%)
Jul 19, 2019 0.0400 0.0400 0.0400 0.0400 180,000 +0.00(+0.00%)
Jul 18, 2019 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+0.00%)
Jul 17, 2019 0.0400 0.0400 0.0400 0.0400 256,000 +0.00(+0.00%)
Jul 16, 2019 0.0400 0.0400 0.0400 0.0400 1,258,000 -0.01(-20.00%)
Jul 15, 2019 0.0400 0.0500 0.0400 0.0500 745,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0400 0.0500 21,288 +0.01(+25.00%)
Jul 11, 2019 0.0500 0.0500 0.0400 0.0400 278,150 -0.01(-20.00%)
Jul 10, 2019 0.0400 0.0500 0.0400 0.0500 132,000 +0.00(+0.00%)
Jul 09, 2019 0.0500 0.0500 0.0400 0.0500 71,300 +0.01(+25.00%)
Jul 08, 2019 0.0500 0.0500 0.0400 0.0400 30,264 -0.01(-20.00%)
Jul 05, 2019 0.0500 0.0500 0.0400 0.0500 238,525 +0.00(+0.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 286,000 +0.00(+0.00%)
Jul 03, 2019 0.0500 0.0500 0.0500 0.0500 196,000 +0.00(+0.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0.0500 143,000 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0.0500 264,640 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0.0500 37,500 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0.0500 381,222 +0.01(+25.00%)
Jun 20, 2019 0.0500 0.0500 0.0400 0.0400 214,850 -0.01(-20.00%)
Jun 19, 2019 0.0500 0.0500 0.0400 0.0500 264,700 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0400 0.0500 1,791,090 +0.00(+0.00%)
Jun 17, 2019 0.0600 0.0600 0.0500 0.0500 2,680,187 -0.01(-16.67%)
Jun 14, 2019 0.0800 0.0800 0.0600 0.0600 2,419,100 -0.01(-14.29%)
Jun 13, 2019 0.0500 0.0800 0.0500 0.0700 5,301,395 +0.02(+40.00%)
Jun 12, 2019 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0.0500 988,000 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0.0500 256,450 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0.0500 493,800 +0.00(+0.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0.0500 103,000 +0.00(+0.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0.0500 148,400 +0.00(+0.00%)
Jun 03, 2019 0.0500 0.0500 0.0500 0.0500 25,425 +0.00(+0.00%)
May 31, 2019 0.0500 0.0500 0.0500 0.0500 138,000 +0.00(+0.00%)
May 30, 2019 0.0500 0.0500 0.0500 0.0500 237,432 -0.01(-16.67%)
May 29, 2019 0.0500 0.0600 0.0500 0.0600 142,350 +0.01(+20.00%)
May 28, 2019 0.0600 0.0600 0.0500 0.0500 247,940 -0.01(-16.67%)
May 27, 2019 0.0600 0.0600 0.0600 0.0600 86,099 +0.00(+0.00%)
May 24, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
May 23, 2019 0.0600 0.0600 0.0600 0.0600 13,888 +0.00(+0.00%)
May 22, 2019 0.0600 0.0600 0.0600 0.0600 132,130 +0.00(+0.00%)
May 21, 2019 0.0600 0.0600 0.0600 0.0600 77,000 +0.00(+0.00%)
May 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2019 0.0600 0.0700 0.0600 0.0600 702,513 -0.01(-14.29%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0600 0.0700 627,676 +0.00(+0.00%)
May 13, 2019 0.0800 0.0800 0.0700 0.0700 63,500 +0.00(+0.00%)
May 10, 2019 0.0700 0.0700 0.0700 0.0700 243,000 +0.00(+0.00%)
May 09, 2019 0.0800 0.0800 0.0700 0.0700 366,650 +0.00(+0.00%)
May 08, 2019 0.0700 0.0800 0.0700 0.0700 158,500 -0.01(-12.50%)
May 07, 2019 0.0700 0.0800 0.0700 0.0800 53,000 +0.01(+14.29%)
May 06, 2019 0.0800 0.0800 0.0700 0.0700 123,510 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0700 0.0700 351,035 -0.01(-12.50%)
May 02, 2019 0.0800 0.0800 0.0800 0.0800 81,188 +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.