Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 (%)
Jan 29, 2016 0.4650 0.4850 0.4600 0.4700 682,001 -0.01(-1.05%)
Jan 28, 2016 0.4650 0.5000 0.4600 0.4750 630,578 +0.01(+3.26%)
Jan 27, 2016 0.4400 0.4700 0.4300 0.4600 488,725 +0.02(+4.55%)
Jan 26, 2016 0.4300 0.4500 0.4200 0.4400 403,321 +0.01(+2.33%)
Jan 25, 2016 0.4400 0.4400 0.3900 0.4300 768,850 +0.03(+7.50%)
Jan 22, 2016 0.4050 0.4100 0.3850 0.4000 416,363 +0.01(+1.27%)
Jan 21, 2016 0.3900 0.4200 0.3800 0.3950 350,816 +0.01(+1.28%)
Jan 20, 2016 0.4200 0.4200 0.3800 0.3900 208,846 -0.02(-6.02%)
Jan 19, 2016 0.3900 0.4150 0.3900 0.4150 263,000 +0.02(+6.41%)
Jan 18, 2016 0.3800 0.4000 0.3800 0.3900 44,800 +0.01(+2.63%)
Jan 15, 2016 0.3800 0.3800 0.3700 0.3800 132,400 +0.00(+0.00%)
Jan 14, 2016 0.3900 0.4050 0.3800 0.3800 92,741 -0.03(-7.32%)
Jan 13, 2016 0.4200 0.4200 0.4100 0.4100 137,600 +0.00(+1.23%)
Jan 12, 2016 0.4300 0.4300 0.4000 0.4050 174,600 -0.01(-3.57%)
Jan 11, 2016 0.4500 0.4500 0.3900 0.4200 420,950 -0.03(-6.67%)
Jan 08, 2016 0.4700 0.4700 0.4350 0.4500 286,766 -0.02(-4.26%)
Jan 07, 2016 0.4550 0.4700 0.4400 0.4700 298,735 +0.00(+0.00%)
Jan 06, 2016 0.5000 0.5000 0.4600 0.4700 263,870 -0.01(-2.08%)
Jan 05, 2016 0.5200 0.5500 0.4800 0.4800 691,972 -0.02(-4.00%)
Jan 04, 2016 0.4650 0.5200 0.4650 0.5000 1,057,344 +0.05(+11.11%)
Dec 31, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 30, 2015 0.3900 0.4500 0.3900 0.4500 354,450 +0.06(+15.38%)
Dec 29, 2015 0.3750 0.3950 0.3500 0.3900 254,200 +0.03(+6.85%)
Dec 24, 2015 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Dec 23, 2015 0.3700 0.3800 0.3600 0.3600 225,200 -0.01(-2.70%)
Dec 22, 2015 0.3900 0.4000 0.3700 0.3700 269,950 -0.01(-2.63%)
Dec 21, 2015 0.3850 0.3950 0.3700 0.3800 243,753 +0.02(+4.11%)
Dec 18, 2015 0.3700 0.3850 0.3600 0.3650 183,440 -0.01(-1.35%)
Dec 17, 2015 0.3700 0.3800 0.3700 0.3700 319,900 +0.00(+0.00%)
Dec 16, 2015 0.3750 0.3750 0.3650 0.3700 213,550 +0.00(+0.00%)
Dec 15, 2015 0.3950 0.4000 0.3700 0.3700 70,800 -0.02(-3.90%)
Dec 14, 2015 0.4100 0.4200 0.3800 0.3850 151,890 -0.02(-4.94%)
Dec 11, 2015 0.4150 0.4150 0.3950 0.4050 163,475 +0.02(+3.85%)
Dec 10, 2015 0.3800 0.4200 0.3750 0.3900 578,253 +0.03(+6.85%)
Dec 09, 2015 0.3750 0.3850 0.3650 0.3650 144,050 -0.01(-2.67%)
Dec 08, 2015 0.3700 0.3800 0.3500 0.3750 271,275 +0.01(+1.35%)
Dec 07, 2015 0.3850 0.4000 0.3700 0.3700 323,251 -0.03(-6.33%)
Dec 04, 2015 0.4050 0.4050 0.3800 0.3950 195,920 -0.01(-3.66%)
Dec 03, 2015 0.4050 0.4100 0.3950 0.4100 141,417 +0.02(+5.13%)
Dec 02, 2015 0.4150 0.4500 0.3850 0.3900 1,489,194 -0.02(-4.88%)
Dec 01, 2015 0.3950 0.4200 0.3850 0.4100 309,125 +0.01(+2.50%)
Nov 30, 2015 0.3800 0.4000 0.3700 0.4000 180,076 +0.04(+11.11%)
Nov 27, 2015 0.3800 0.3800 0.3600 0.3600 22,850 -0.02(-5.26%)
Nov 26, 2015 0.3850 0.3850 0.3800 0.3800 35,500 -0.01(-1.30%)
Nov 25, 2015 0.3550 0.3850 0.3500 0.3850 118,100 +0.02(+4.05%)
Nov 24, 2015 0.3850 0.3850 0.3500 0.3700 232,770 -0.02(-5.13%)
Nov 23, 2015 0.3900 0.3900 115,170 +0.02(+5.41%)
Nov 20, 2015 0.3700 0.3700 0.3500 0.3700 160,200 +0.01(+2.78%)
Nov 19, 2015 0.3500 0.3700 0.3500 0.3600 104,100 +0.01(+2.86%)
Nov 18, 2015 0.3250 0.3650 0.3200 0.3500 287,125 +0.02(+6.06%)
Nov 17, 2015 0.3950 0.3950 0.3100 0.3300 665,940 -0.06(-15.38%)
Nov 16, 2015 0.3900 0.4000 0.3850 0.3900 75,600 -0.02(-6.02%)
Nov 13, 2015 0.4000 0.4150 0.3800 0.4150 80,000 +0.01(+1.22%)
Nov 12, 2015 0.4100 0.4200 0.4000 0.4100 144,639 +0.01(+2.50%)
Nov 11, 2015 0.4400 0.4400 0.4000 0.4000 106,500 -0.04(-10.11%)
Nov 10, 2015 0.4400 0.4450 0.4000 0.4450 70,823 +0.01(+1.14%)
Nov 09, 2015 0.4500 0.4500 0.4400 0.4400 221,597 -0.03(-6.38%)
Nov 06, 2015 0.4650 0.4700 0.4600 0.4700 19,000 +0.01(+2.17%)
Nov 05, 2015 0.4650 0.4850 0.4600 0.4600 47,500 -0.02(-4.17%)
Nov 04, 2015 0.5000 0.5000 0.4600 0.4800 42,000 -0.02(-4.00%)
Nov 03, 2015 0.4950 0.5000 0.4650 0.5000 77,750 +0.01(+1.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.