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 31, 2017 0.4200 0.4250 0.4050 0.4250 180,494 +0.01(+1.19%)
Jan 30, 2017 0.4300 0.4300 0.4100 0.4200 116,736 -0.01(-2.33%)
Jan 27, 2017 0.4150 0.4300 0.4150 0.4300 90,550 +0.02(+3.61%)
Jan 26, 2017 0.4200 0.4250 0.4100 0.4150 226,233 -0.02(-3.49%)
Jan 25, 2017 0.4300 0.4500 0.4150 0.4300 338,365 -0.01(-1.15%)
Jan 24, 2017 0.4200 0.4350 0.4100 0.4350 637,869 +0.01(+2.35%)
Jan 23, 2017 0.4750 0.4750 0.4250 0.4250 499,821 -0.04(-7.61%)
Jan 20, 2017 0.4600 0.4700 0.4600 0.4600 102,740 +0.01(+2.22%)
Jan 19, 2017 0.4550 0.4700 0.4400 0.4500 210,185 -0.01(-2.17%)
Jan 18, 2017 0.4750 0.4750 0.4550 0.4600 72,638 -0.01(-3.16%)
Jan 17, 2017 0.4700 0.4750 0.4600 0.4750 162,455 +0.01(+1.06%)
Jan 16, 2017 0.4750 0.4750 0.4600 0.4700 98,958 +0.01(+2.17%)
Jan 13, 2017 0.4700 0.4700 0.4600 0.4600 156,968 -0.01(-1.08%)
Jan 12, 2017 0.4900 0.4900 0.4650 0.4650 351,129 -0.01(-3.12%)
Jan 11, 2017 0.4750 0.4850 0.4500 0.4800 469,235 +0.01(+3.23%)
Jan 10, 2017 0.4100 0.4700 0.4050 0.4650 1,167,470 +0.06(+13.41%)
Jan 09, 2017 0.3850 0.4100 0.3850 0.4100 416,790 +0.02(+6.49%)
Jan 06, 2017 0.3900 0.3900 0.3750 0.3850 101,644 +0.01(+2.67%)
Jan 05, 2017 0.3750 0.3900 0.3600 0.3750 314,140 -0.01(-1.32%)
Jan 04, 2017 0.3850 0.3900 0.3750 0.3800 205,442 -0.01(-2.56%)
Jan 03, 2017 0.3850 0.3900 0.3800 0.3900 325,163 +0.01(+2.63%)
Dec 30, 2016 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 29, 2016 0.3500 0.3800 0.3400 0.3600 562,400 +0.02(+5.88%)
Dec 28, 2016 0.3300 0.3500 0.3300 0.3400 135,363 +0.01(+1.49%)
Dec 23, 2016 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Dec 22, 2016 0.3300 0.3300 0.3250 0.3250 100,800 +0.01(+1.56%)
Dec 21, 2016 0.3250 0.3300 0.3200 0.3200 128,900 -0.01(-1.54%)
Dec 20, 2016 0.3300 0.3400 0.3200 0.3250 669,426 -0.01(-2.99%)
Dec 19, 2016 0.3150 0.3350 0.3150 0.3350 246,255 +0.03(+8.06%)
Dec 16, 2016 0.3100 0.3300 0.3100 0.3100 326,907 +0.01(+1.64%)
Dec 15, 2016 0.2950 0.3150 0.2950 0.3050 558,733 +0.01(+3.39%)
Dec 14, 2016 0.3050 0.3050 0.2900 0.2950 316,955 -0.01(-1.67%)
Dec 13, 2016 0.2950 0.3050 0.2950 0.3000 142,286 +0.01(+1.69%)
Dec 12, 2016 0.3000 0.3100 0.2950 0.2950 216,163 -0.01(-1.67%)
Dec 09, 2016 0.3050 0.3050 0.2950 0.3000 64,000 -0.01(-1.64%)
Dec 08, 2016 0.2900 0.3050 0.2750 0.3050 298,367 +0.02(+7.02%)
Dec 07, 2016 0.3000 0.3150 0.2850 0.2850 524,202 -0.02(-5.00%)
Dec 06, 2016 0.3000 0.3000 0.2900 0.3000 134,700 +0.01(+1.69%)
Dec 05, 2016 0.3150 0.3150 0.2950 0.2950 168,174 +0.00(+0.00%)
Dec 02, 2016 0.3150 0.3150 0.2950 0.2950 398,426 -0.04(-10.61%)
Dec 01, 2016 0.3150 0.3300 0.3150 0.3300 19,000 +0.02(+4.76%)
Nov 30, 2016 0.3200 0.3200 0.3100 0.3150 172,100 -0.01(-1.56%)
Nov 29, 2016 0.3350 0.3350 0.3150 0.3200 85,583 -0.01(-1.54%)
Nov 28, 2016 0.3250 0.3250 0.3250 0.3250 38,305 +0.00(+0.00%)
Nov 25, 2016 0.3400 0.3400 0.3250 0.3250 105,941 -0.02(-4.41%)
Nov 24, 2016 0.3300 0.3400 0.3200 0.3400 165,880 +0.02(+6.25%)
Nov 23, 2016 0.3350 0.3400 0.3100 0.3200 274,200 -0.02(-4.48%)
Nov 22, 2016 0.3350 0.3350 0.3300 0.3350 118,195 +0.00(+0.00%)
Nov 21, 2016 0.3200 0.3400 0.3200 0.3350 160,600 +0.02(+4.69%)
Nov 18, 2016 0.3300 0.3350 0.3200 0.3200 176,280 -0.01(-1.54%)
Nov 17, 2016 0.3350 0.3400 0.3150 0.3250 549,350 -0.02(-4.41%)
Nov 16, 2016 0.3150 0.3400 0.3000 0.3400 966,756 +0.04(+11.48%)
Nov 15, 2016 0.3050 0.3100 0.2900 0.3050 221,900 +0.00(+0.00%)
Nov 14, 2016 0.3150 0.3150 0.2950 0.3050 123,800 +0.01(+1.67%)
Nov 11, 2016 0.3100 0.3100 0.2850 0.3000 239,780 -0.01(-3.23%)
Nov 10, 2016 0.3150 0.3150 0.3000 0.3100 181,243 -0.01(-1.59%)
Nov 09, 2016 0.3000 0.3150 0.2900 0.3150 151,236 +0.01(+1.61%)
Nov 08, 2016 0.3000 0.3100 0.2950 0.3100 71,780 +0.01(+3.33%)
Nov 07, 2016 0.3050 0.3050 0.3000 0.3000 162,634 -0.01(-3.23%)
Nov 04, 2016 0.3000 0.3100 0.3000 0.3100 199,475 +0.01(+3.33%)
Nov 03, 2016 0.2950 0.3150 0.2900 0.3000 350,000 +0.01(+1.69%)
Nov 02, 2016 0.3100 0.3150 0.2950 0.2950 230,810 -0.03(-7.81%)
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.