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 30, 2019 0.0800 0.0800 0.0800 0.0800 197,099 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0800 0.0800 67,550 +0.00(+0.00%)
Apr 26, 2019 0.0800 0.0800 0.0800 0.0800 118,500 +0.00(+0.00%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0900 0.0800 0.0800 103,700 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0900 0.0700 0.0800 603,950 +0.01(+14.29%)
Apr 22, 2019 0.0700 0.0700 0.0700 0.0700 5,332 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0700 0.0600 0.0700 85,800 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0700 0.0700 0.0700 136,500 +0.01(+16.67%)
Apr 15, 2019 0.0700 0.0700 0.0600 0.0600 187,820 -0.01(-14.29%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 179,925 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0700 0.0700 0.0700 62,300 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0700 0.0700 0.0700 316,000 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 61,000 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0800 0.0700 0.0700 30,820 -0.01(-12.50%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 80,000 +0.01(+14.29%)
Apr 04, 2019 0.0800 0.0800 0.0700 0.0700 92,507 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0.0700 232,336 +0.00(+0.00%)
Apr 02, 2019 0.0800 0.0800 0.0700 0.0700 176,500 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 142,500 +0.00(+0.00%)
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%)
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.