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, 2020 0.0300 0.0300 0.0300 0.0300 127,000 +0.00(+0.00%)
Apr 29, 2020 0.0300 0.0400 0.0300 0.0300 785,000 +0.00(+0.00%)
Apr 28, 2020 0.0300 0.0300 0.0300 0.0300 103,938 +0.00(+0.00%)
Apr 27, 2020 0.0300 0.0300 0.0300 0.0300 207,770 +0.00(+0.00%)
Apr 24, 2020 0.0300 0.0400 0.0300 0.0300 287,168 +0.00(+0.00%)
Apr 23, 2020 0.0300 0.0300 0.0300 0.0300 289,828 +0.00(+0.00%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 204,022 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 795,317 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0200 0.0300 625,681 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0300 0.0300 1,054,228 -0.01(-25.00%)
Apr 16, 2020 0.0200 0.0400 0.0200 0.0400 4,105,207 +0.02(+100.00%)
Apr 15, 2020 0.0200 0.0200 0.0200 0.0200 335,083 +0.00(+0.00%)
Apr 14, 2020 0.0200 0.0200 0.0200 0.0200 758,852 +0.00(+0.00%)
Apr 13, 2020 0.0200 0.0200 0.0200 0.0200 264,700 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2020 0.0200 0.0200 0.0100 0.0200 873,000 +0.00(+0.00%)
Apr 07, 2020 0.0200 0.0200 0.0200 0.0200 1,409,165 +0.00(+0.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0.0200 48,358 +0.00(+0.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0.0200 437,287 +0.00(+0.00%)
Apr 02, 2020 0.0200 0.0200 0.0200 0.0200 106,554 +0.00(+0.00%)
Apr 01, 2020 0.0200 0.0200 0.0200 0.0200 208,000 +0.00(+0.00%)
Mar 31, 2020 0.0200 0.0200 0.0200 0.0200 341,034 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 248,000 +0.00(+0.00%)
Mar 27, 2020 0.0200 0.0200 0.0100 0.0200 951,000 +0.00(+0.00%)
Mar 26, 2020 0.0200 0.0200 0.0200 0.0200 211,334 +0.00(+0.00%)
Mar 25, 2020 0.0100 0.0200 0.0100 0.0200 1,801,405 +0.00(+0.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0.0200 37,700 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0.0200 604,229 +0.00(+0.00%)
Mar 20, 2020 0.0200 0.0200 0.0100 0.0200 451,362 +0.01(+100.00%)
Mar 19, 2020 0.0200 0.0200 0.0100 0.0100 338,499 -0.01(-50.00%)
Mar 18, 2020 0.0200 0.0200 0.0200 0.0200 1,472,048 +0.01(+100.00%)
Mar 17, 2020 0.0200 0.0200 0.0100 0.0100 8,000 -0.01(-50.00%)
Mar 16, 2020 0.0200 0.0200 0.0100 0.0200 854,783 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0.0200 532,300 +0.00(+0.00%)
Mar 12, 2020 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Mar 11, 2020 0.0200 0.0200 0.0200 0.0200 1,102,759 +0.00(+0.00%)
Mar 10, 2020 0.0200 0.0200 0.0200 0.0200 222,733 +0.00(+0.00%)
Mar 09, 2020 0.0200 0.0200 0.0100 0.0200 270,133 +0.00(+0.00%)
Mar 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 04, 2020 0.0200 0.0200 0.0200 0.0200 84,400 +0.00(+0.00%)
Mar 03, 2020 0.0200 0.0200 0.0200 0.0200 165,200 +0.00(+0.00%)
Mar 02, 2020 0.0200 0.0200 0.0100 0.0200 952,832 +0.00(+0.00%)
Feb 28, 2020 0.0200 0.0200 0.0200 0.0200 534,500 +0.00(+0.00%)
Feb 27, 2020 0.0200 0.0200 0.0200 0.0200 2,370,432 +0.00(+0.00%)
Feb 26, 2020 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Feb 25, 2020 0.0200 0.0200 0.0200 0.0200 12,500 +0.00(+0.00%)
Feb 24, 2020 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0200 0.0200 151,000 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0200 0.0200 192,000 +0.00(+0.00%)
Feb 19, 2020 0.0200 0.0200 0.0200 0.0200 356,563 -0.01(-33.33%)
Feb 18, 2020 0.0200 0.0300 0.0200 0.0300 2,118,450 +0.01(+50.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 13, 2020 0.0200 0.0200 0.0200 0.0200 1,441,000 +0.00(+0.00%)
Feb 12, 2020 0.0200 0.0200 0.0200 0.0200 217,000 +0.00(+0.00%)
Feb 11, 2020 0.0200 0.0200 0.0200 0.0200 106,500 +0.00(+0.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 0.0200 114,500 +0.00(+0.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 54,000 +0.00(+0.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Feb 05, 2020 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Feb 04, 2020 0.0200 0.0200 0.0200 0.0200 12,000 +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.