Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectra7 Microsystems Inc (OP: SPVNF )

0.1000 -0.0020 (-1.96%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 17, 2024 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 (%)
Jun 17, 2024 0.1020 0.1020 0.1000 0.1000 143,002 -0.00(-1.96%)
Jun 12, 2024 0.1020 0 -0.00(-3.59%)
Jun 11, 2024 0.1071 0.1071 0.1058 0.1058 30,000 -0.01(-7.19%)
Jun 10, 2024 0.1140 0.1140 0.1044 0.1140 25,098 +0.01(+9.62%)
Jun 07, 2024 0.1040 0.1040 0.0959 0.1040 6,302 +0.02(+25.30%)
Jun 04, 2024 0.0830 1,000 -0.00(-0.12%)
Jun 03, 2024 0.1000 0.1000 0.0831 0.0831 158,320 -0.01(-12.53%)
May 31, 2024 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
May 30, 2024 0.1000 0.1000 0.1000 0.1000 12,500 +0.01(+5.93%)
May 29, 2024 0.0970 0.1042 0.0944 0.0944 10,970 +0.01(+11.06%)
May 28, 2024 0.1100 0.1100 0.0850 0.0850 14,700 -0.01(-14.14%)
May 24, 2024 0.0825 0.1000 0.0800 0.0990 92,800 +0.02(+19.85%)
May 23, 2024 0.0825 0.0826 0.0825 0.0826 37,000 -0.02(-17.40%)
May 22, 2024 0.0850 0.1000 0.0850 0.1000 25,500 +0.01(+7.53%)
May 21, 2024 0.0780 0.0930 0.0740 0.0930 8,700 +0.00(+3.33%)
May 20, 2024 0.0881 0.0951 0.0811 0.0900 21,500 +0.00(+0.00%)
May 17, 2024 0.0846 0.0941 0.0846 0.0900 47,567 -0.00(-0.22%)
May 16, 2024 0.0940 0.0940 0.0902 0.0902 78,519 +0.00(+4.04%)
May 15, 2024 0.0934 0.0939 0.0867 0.0867 15,200 -0.01(-7.37%)
May 13, 2024 0.0936 0 +0.01(+8.21%)
May 10, 2024 0.0961 0.0961 0.0865 0.0865 90,000 -0.01(-9.99%)
May 09, 2024 0.0867 0.0961 0.0867 0.0961 21,650 +0.00(+0.10%)
May 08, 2024 0.0960 0.0960 0.0960 0.0960 500 +0.00(+3.78%)
May 06, 2024 0.0925 0 -0.01(-10.80%)
May 03, 2024 0.1003 0.1037 0.1003 0.1037 6,002 +0.02(+26.31%)
May 02, 2024 0.0821 0.0821 0.0821 0.0821 7,250 -0.00(-3.86%)
May 01, 2024 0.0854 0.0854 0.0854 0.0854 3,000 +0.01(+13.56%)
Apr 30, 2024 0.0752 0.0752 0.0752 0.0752 1,000 -0.00(-4.33%)
Apr 26, 2024 0.0786 0 -0.01(-8.60%)
Apr 25, 2024 0.1010 0.1010 0.0750 0.0860 86,073 -0.00(-0.58%)
Apr 24, 2024 0.0963 0.0963 0.0865 0.0865 23,450 -0.01(-10.27%)
Apr 23, 2024 0.0933 0.0999 0.0930 0.0964 36,700 +0.00(+0.00%)
Apr 22, 2024 0.1065 0.1065 0.0964 0.0964 6,400 +0.00(+0.31%)
Apr 19, 2024 0.0950 0.0961 0.0895 0.0961 20,500 +0.01(+12.27%)
Apr 18, 2024 0.0900 0.0900 0.0856 0.0856 15,334 -0.00(-3.82%)
Apr 17, 2024 0.0993 0.1030 0.0780 0.0890 59,674 +0.01(+16.34%)
Apr 16, 2024 0.0671 0.0950 0.0623 0.0765 281,980 -0.00(-0.65%)
Apr 15, 2024 0.3269 0.3680 0.0660 0.0770 1,573,163 -0.39(-83.53%)
Apr 12, 2024 0.4675 0.4675 0.4675 0.4675 3,750 +0.01(+2.50%)
Apr 11, 2024 0.4561 0.4561 0.4561 0.4561 1,000 -0.01(-1.28%)
Apr 10, 2024 0.4362 0.4620 0.4235 0.4620 11,000 -0.00(-0.32%)
Apr 09, 2024 0.4455 0.4977 0.4455 0.4635 3,850 -0.01(-2.73%)
Apr 08, 2024 0.4765 0.4800 0.4765 0.4765 3,500 +0.08(+19.12%)
Apr 05, 2024 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Apr 04, 2024 0.3740 0.4165 0.3740 0.4000 6,602 +0.02(+5.37%)
Apr 03, 2024 0.3816 0.3936 0.3664 0.3796 15,900 -0.04(-8.60%)
Apr 02, 2024 0.4268 0.4268 0.4079 0.4153 16,010 -0.04(-9.52%)
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.