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 (%)
Apr 29, 2016 0.6600 0.6600 0.6300 0.6500 236,371 -0.02(-2.99%)
Apr 28, 2016 0.7200 0.7200 0.6600 0.6700 203,709 -0.04(-5.63%)
Apr 27, 2016 0.7200 0.7200 0.6900 0.7100 175,826 +0.01(+1.43%)
Apr 26, 2016 0.7300 0.7300 0.7000 0.7000 267,290 -0.02(-2.78%)
Apr 25, 2016 0.7200 0.7300 0.7000 0.7200 198,085 +0.01(+1.41%)
Apr 22, 2016 0.7100 0.7300 0.7000 0.7100 217,281 +0.01(+1.43%)
Apr 21, 2016 0.7200 0.7200 0.7000 0.7000 227,258 -0.03(-4.11%)
Apr 20, 2016 0.7400 0.7400 0.6800 0.7300 1,675,441 +0.01(+1.39%)
Apr 19, 2016 0.7100 0.7500 0.6900 0.7200 866,464 +0.03(+4.35%)
Apr 18, 2016 0.7000 0.7200 0.6800 0.6900 219,302 -0.03(-4.17%)
Apr 15, 2016 0.7000 0.7300 0.6900 0.7200 266,440 +0.03(+4.35%)
Apr 14, 2016 0.7100 0.7500 0.6700 0.6900 1,108,839 -0.06(-8.00%)
Apr 13, 2016 0.5600 0.7500 0.5500 0.7500 1,246,749 +0.21(+38.89%)
Apr 12, 2016 0.5900 0.6000 0.5200 0.5400 433,846 -0.02(-3.57%)
Apr 11, 2016 0.5600 0.5900 0.5600 0.5600 267,736 -0.01(-1.75%)
Apr 08, 2016 0.5700 0.5800 0.5600 0.5700 112,326 +0.00(+0.00%)
Apr 07, 2016 0.6100 0.6200 0.5600 0.5700 409,068 -0.04(-6.56%)
Apr 06, 2016 0.6500 0.6500 0.6000 0.6100 223,146 -0.02(-3.17%)
Apr 05, 2016 0.6400 0.6500 0.6300 0.6300 84,359 -0.01(-1.56%)
Apr 04, 2016 0.6600 0.6600 0.6300 0.6400 118,380 -0.02(-3.03%)
Apr 01, 2016 0.6700 0.6900 0.6600 0.6600 166,021 -0.02(-2.94%)
Mar 31, 2016 0.6300 0.7000 0.6300 0.6800 542,238 +0.06(+9.68%)
Mar 30, 2016 0.6500 0.6500 0.6200 0.6200 128,015 -0.03(-4.62%)
Mar 29, 2016 0.6500 0.6500 0.6200 0.6500 130,760 +0.02(+3.17%)
Mar 28, 2016 0.6300 0.6500 0.6200 0.6300 194,894 -0.04(-5.97%)
Mar 24, 2016 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Mar 23, 2016 0.7000 0.7000 0.6700 0.6800 548,132 -0.03(-4.23%)
Mar 22, 2016 0.7100 0.7300 0.6800 0.7100 355,056 +0.00(+0.00%)
Mar 21, 2016 0.6700 0.7100 0.6400 0.7100 378,435 +0.03(+4.41%)
Mar 18, 2016 0.6800 0.6800 0.6500 0.6800 262,159 +0.02(+3.03%)
Mar 17, 2016 0.6200 0.6700 0.6000 0.6600 404,765 +0.05(+8.20%)
Mar 16, 2016 0.6100 0.6100 0.5900 0.6100 378,100 +0.00(+0.00%)
Mar 15, 2016 0.6400 0.6400 0.5900 0.6100 213,014 -0.01(-1.61%)
Mar 14, 2016 0.6500 0.6600 0.6000 0.6200 452,450 -0.02(-3.13%)
Mar 11, 2016 0.6500 0.6700 0.6000 0.6400 1,033,934 +0.00(+0.00%)
Mar 10, 2016 0.6700 0.7100 0.6300 0.6400 1,322,405 +0.00(+0.00%)
Mar 09, 2016 0.5400 0.6500 0.5400 0.6400 707,507 +0.12(+23.08%)
Mar 08, 2016 0.4800 0.5800 0.4800 0.5200 1,057,158 +0.04(+7.22%)
Mar 07, 2016 0.4750 0.4900 0.4550 0.4850 124,536 +0.01(+2.11%)
Mar 04, 2016 0.4500 0.4750 0.4500 0.4750 169,150 +0.03(+6.74%)
Mar 03, 2016 0.4550 0.4600 0.4300 0.4450 116,650 -0.01(-2.20%)
Mar 02, 2016 0.4650 0.4700 0.4550 0.4550 99,800 -0.01(-2.15%)
Mar 01, 2016 0.4700 0.4700 0.4500 0.4650 189,285 +0.01(+1.09%)
Feb 29, 2016 0.4550 0.4650 0.4200 0.4600 258,950 +0.02(+3.37%)
Feb 26, 2016 0.4500 0.4600 0.4450 0.4450 96,394 -0.01(-1.11%)
Feb 25, 2016 0.4650 0.4650 0.4500 0.4500 84,300 -0.01(-2.17%)
Feb 24, 2016 0.4650 0.4650 0.4550 0.4600 71,950 +0.00(+0.00%)
Feb 23, 2016 0.4600 0.4700 0.4500 0.4600 296,815 -0.01(-1.08%)
Feb 22, 2016 0.4550 0.4650 0.4500 0.4650 192,138 +0.01(+2.20%)
Feb 19, 2016 0.4600 0.4600 0.4450 0.4550 51,900 +0.01(+1.11%)
Feb 18, 2016 0.4550 0.4600 0.4500 0.4500 154,326 -0.01(-2.17%)
Feb 17, 2016 0.4550 0.4600 0.4400 0.4600 108,750 +0.01(+1.10%)
Feb 16, 2016 0.4650 0.4700 0.4550 0.4550 110,000 +0.00(+0.00%)
Feb 12, 2016 0.4550 0.4550 0.4550 0 -0.01(-1.09%)
Feb 11, 2016 0.4700 0.4700 0.4400 0.4600 197,401 -0.02(-4.17%)
Feb 10, 2016 0.4850 0.4850 0.4700 0.4800 94,900 -0.01(-1.03%)
Feb 09, 2016 0.4900 0.4900 0.4700 0.4850 96,389 +0.00(+0.00%)
Feb 08, 2016 0.4800 0.4850 0.4750 0.4850 93,050 +0.01(+2.11%)
Feb 05, 2016 0.4800 0.4800 0.4600 0.4750 317,401 +0.00(+0.00%)
Feb 04, 2016 0.4600 0.4750 0.4600 0.4750 170,810 +0.02(+4.40%)
Feb 03, 2016 0.4700 0.4800 0.4500 0.4550 140,860 -0.02(-4.21%)
Feb 02, 2016 0.4700 0.4750 0.4650 0.4750 260,250 +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.