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 (%)
Oct 30, 2015 0.4950 0.5100 0.4850 0.4900 155,730 -0.02(-3.92%)
Oct 29, 2015 0.4800 0.5300 0.4500 0.5100 798,950 +0.03(+6.25%)
Oct 28, 2015 0.4600 0.5000 0.4500 0.4800 158,400 +0.04(+9.09%)
Oct 27, 2015 0.4300 0.4400 0.4300 0.4400 63,500 +0.01(+2.33%)
Oct 26, 2015 0.4100 0.4300 0.3950 0.4300 258,900 +0.03(+7.50%)
Oct 23, 2015 0.4150 0.4150 0.3800 0.4000 240,400 -0.01(-2.44%)
Oct 22, 2015 0.4400 0.4400 0.3800 0.4100 347,850 -0.03(-5.75%)
Oct 21, 2015 0.4400 0.4600 0.4150 0.4350 88,000 +0.01(+1.16%)
Oct 20, 2015 0.4700 0.4800 0.4200 0.4300 704,477 -0.03(-6.52%)
Oct 19, 2015 0.4500 0.5000 0.4500 0.4600 1,047,600 +0.01(+2.22%)
Oct 16, 2015 0.4300 0.4500 0.4300 0.4500 46,500 +0.03(+7.14%)
Oct 15, 2015 0.4200 0.4450 0.4000 0.4200 338,827 +0.00(+0.00%)
Oct 14, 2015 0.4350 0.4350 0.4000 0.4200 204,500 -0.01(-2.33%)
Oct 13, 2015 0.4350 0.4350 0.4300 0.4300 111,700 -0.01(-2.27%)
Oct 09, 2015 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Oct 08, 2015 0.4700 0.4700 0.4300 0.4300 275,629 -0.04(-8.51%)
Oct 07, 2015 0.4200 0.5000 0.4200 0.4700 1,231,997 +0.11(+32.39%)
Oct 06, 2015 0.3800 0.3950 0.3550 0.3550 89,500 -0.04(-10.13%)
Oct 05, 2015 0.4000 0.4000 0.3650 0.3950 303,770 -0.01(-3.66%)
Oct 02, 2015 0.3500 0.4100 0.3500 0.4100 330,035 +0.06(+17.14%)
Oct 01, 2015 0.3600 0.3600 0.3400 0.3500 28,000 -0.01(-2.78%)
Sep 30, 2015 0.3500 0.3600 0.3500 0.3600 43,500 -0.02(-4.00%)
Sep 29, 2015 0.3600 0.3750 0.3500 0.3750 21,250 +0.01(+1.35%)
Sep 28, 2015 0.3700 0.4000 0.3600 0.3700 508,347 +0.00(+0.00%)
Sep 25, 2015 0.3150 0.3800 0.3000 0.3700 581,200 +0.06(+19.35%)
Sep 24, 2015 0.3400 0.3400 0.3000 0.3100 145,550 -0.02(-6.06%)
Sep 23, 2015 0.3450 0.3450 0.3300 0.3300 19,600 +0.00(+0.00%)
Sep 22, 2015 0.3450 0.3450 0.3200 0.3300 50,700 -0.01(-2.94%)
Sep 21, 2015 0.3200 0.3400 0.3200 0.3400 89,000 +0.02(+6.25%)
Sep 18, 2015 0.3350 0.3350 0.3200 0.3200 188,346 -0.01(-1.54%)
Sep 17, 2015 0.3200 0.3350 0.3200 0.3250 436,800 +0.02(+4.84%)
Sep 16, 2015 0.3500 0.3500 0.3100 0.3100 260,500 -0.04(-11.43%)
Sep 15, 2015 0.3600 0.3600 0.3400 0.3500 46,000 -0.01(-2.78%)
Sep 14, 2015 0.3650 0.3650 0.3600 0.3600 51,800 -0.01(-2.70%)
Sep 11, 2015 0.3500 0.3700 0.3400 0.3700 70,500 +0.02(+5.71%)
Sep 10, 2015 0.3500 0.3500 0.3400 0.3500 72,000 -0.02(-4.11%)
Sep 09, 2015 0.3650 0.3650 0.3500 0.3650 339,491 +0.00(+0.00%)
Sep 08, 2015 0.3700 0.3700 0.3500 0.3650 43,100 -0.01(-1.35%)
Sep 04, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Sep 03, 2015 0.3700 0.3700 0.3700 0.3700 11,500 -0.01(-1.33%)
Sep 02, 2015 0.3800 0.3800 0.3750 0.3750 47,300 +0.02(+4.17%)
Sep 01, 2015 0.3750 0.3800 0.3600 0.3600 463,869 -0.02(-5.26%)
Aug 31, 2015 0.3850 0.3850 0.3750 0.3800 144,900 +0.01(+2.70%)
Aug 28, 2015 0.3500 0.3700 0.3500 0.3700 192,940 +0.01(+2.78%)
Aug 27, 2015 0.3700 0.3700 0.3600 0.3600 241,450 +0.00(+0.00%)
Aug 26, 2015 0.3750 0.3750 0.3550 0.3600 296,033 +0.00(+0.00%)
Aug 25, 2015 0.3650 0.3900 0.3600 0.3600 558,700 +0.01(+2.86%)
Aug 24, 2015 0.3300 0.3850 0.3000 0.3500 1,200,680 -0.05(-12.50%)
Aug 21, 2015 0.4100 0.4150 0.4000 0.4000 120,748 -0.02(-4.76%)
Aug 20, 2015 0.4300 0.4450 0.4100 0.4200 55,685 -0.01(-2.33%)
Aug 19, 2015 0.4800 0.4800 0.4150 0.4300 260,313 -0.05(-10.42%)
Aug 18, 2015 0.4900 0.4900 0.4700 0.4800 82,550 -0.01(-2.04%)
Aug 17, 2015 0.4700 0.4900 0.4700 0.4900 53,050 -0.01(-1.01%)
Aug 14, 2015 0.5400 0.5400 0.4700 0.4950 222,126 -0.03(-4.81%)
Aug 13, 2015 0.4800 0.5500 0.4600 0.5200 198,000 +0.03(+6.12%)
Aug 12, 2015 0.5100 0.5300 0.4500 0.4900 266,700 -0.01(-2.00%)
Aug 11, 2015 0.5000 0.5200 0.5000 0.5000 301,528 +0.00(+0.00%)
Aug 10, 2015 0.5500 0.5500 0.5000 0.5000 146,500 -0.05(-9.09%)
Aug 07, 2015 0.5400 0.5500 0.5300 0.5500 99,600 +0.02(+3.77%)
Aug 06, 2015 0.5900 0.5900 0.5300 0.5300 134,700 -0.03(-5.36%)
Aug 05, 2015 0.6000 0.6000 0.5600 0.5600 63,700 +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.
 
 
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.