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 31, 2017 0.3250 0.3350 0.3200 0.3250 290,100 +0.00(+0.00%)
Oct 30, 2017 0.3300 0.3350 0.3200 0.3250 75,075 +0.01(+1.56%)
Oct 27, 2017 0.3250 0.3300 0.3200 0.3200 84,300 +0.01(+1.59%)
Oct 26, 2017 0.3250 0.3250 0.3150 0.3150 62,285 -0.02(-4.55%)
Oct 25, 2017 0.3400 0.3400 0.3200 0.3300 249,290 -0.01(-2.94%)
Oct 24, 2017 0.3500 0.3500 0.3350 0.3400 213,644 +0.00(+0.00%)
Oct 23, 2017 0.3400 0.3500 0.3400 0.3400 42,643 -0.01(-2.86%)
Oct 20, 2017 0.3550 0.3550 0.3400 0.3500 29,780 +0.00(+0.00%)
Oct 19, 2017 0.3500 0.3500 0.3400 0.3500 99,700 +0.00(+0.00%)
Oct 18, 2017 0.3450 0.3500 0.3450 0.3500 126,115 +0.01(+1.45%)
Oct 17, 2017 0.3500 0.3500 0.3400 0.3450 113,785 -0.02(-4.17%)
Oct 16, 2017 0.3850 0.3850 0.3300 0.3600 159,925 +0.01(+1.41%)
Oct 13, 2017 0.3300 0.3550 0.3300 0.3550 311,100 +0.02(+5.97%)
Oct 12, 2017 0.3550 0.3550 0.3250 0.3350 506,020 -0.01(-4.29%)
Oct 11, 2017 0.3700 0.3750 0.3500 0.3500 323,265 -0.02(-4.11%)
Oct 10, 2017 0.3600 0.3900 0.3400 0.3650 1,244,076 -0.05(-12.05%)
Oct 06, 2017 0.4150 0.4200 0.4150 0.4150 90,439 +0.01(+1.22%)
Oct 05, 2017 0.4150 0.4150 0.4100 0.4100 55,250 -0.01(-1.20%)
Oct 04, 2017 0.4100 0.4150 0.4000 0.4150 152,300 +0.01(+2.47%)
Oct 03, 2017 0.4150 0.4300 0.4050 0.4050 199,954 -0.00(-1.22%)
Oct 02, 2017 0.4300 0.4350 0.4100 0.4100 286,963 -0.03(-5.75%)
Sep 29, 2017 0.4100 0.4350 0.4100 0.4350 271,695 +0.03(+6.10%)
Sep 28, 2017 0.4100 0.4150 0.4050 0.4100 306,900 +0.00(+0.00%)
Sep 27, 2017 0.4100 0.4150 0.4100 0.4100 98,800 -0.01(-1.20%)
Sep 26, 2017 0.4150 0.4200 0.4100 0.4150 331,500 +0.01(+1.22%)
Sep 25, 2017 0.4250 0.4250 0.4100 0.4100 55,390 +0.00(+0.00%)
Sep 22, 2017 0.4100 0.4150 0.4000 0.4100 180,791 +0.00(+1.23%)
Sep 21, 2017 0.4300 0.4300 0.3900 0.4050 252,742 -0.02(-5.81%)
Sep 20, 2017 0.4300 0.4350 0.4200 0.4300 123,700 +0.00(+0.00%)
Sep 19, 2017 0.4300 0.4400 0.4150 0.4300 218,143 +0.01(+1.18%)
Sep 18, 2017 0.4300 0.4300 0.4100 0.4250 145,319 -0.01(-1.16%)
Sep 15, 2017 0.4200 0.4300 0.4200 0.4300 181,000 +0.02(+3.61%)
Sep 14, 2017 0.4150 0.4200 0.4100 0.4150 171,302 +0.00(+0.00%)
Sep 13, 2017 0.4100 0.4200 0.4100 0.4150 187,712 +0.00(+0.00%)
Sep 12, 2017 0.4100 0.4150 0.4050 0.4150 237,128 +0.01(+2.47%)
Sep 11, 2017 0.4150 0.4200 0.4050 0.4050 325,673 -0.01(-2.41%)
Sep 08, 2017 0.3900 0.4150 0.3700 0.4150 134,780 +0.04(+10.67%)
Sep 07, 2017 0.4100 0.4100 0.3750 0.3750 289,076 -0.03(-6.25%)
Sep 06, 2017 0.3700 0.4000 0.3600 0.4000 1,306,561 +0.05(+14.29%)
Sep 05, 2017 0.3600 0.3650 0.3450 0.3500 134,325 -0.01(-2.78%)
Sep 01, 2017 0.3500 0.3600 0.3400 0.3600 162,311 +0.02(+4.35%)
Aug 31, 2017 0.3450 0.3550 0.3400 0.3450 51,895 -0.02(-4.17%)
Aug 30, 2017 0.3300 0.3600 0.3300 0.3600 87,350 +0.03(+10.77%)
Aug 29, 2017 0.3350 0.3350 0.3250 0.3250 16,500 -0.01(-1.52%)
Aug 28, 2017 0.3300 0.3350 0.3200 0.3300 80,465 +0.00(+0.00%)
Aug 25, 2017 0.3300 0.3300 0.3200 0.3300 42,044 +0.00(+0.00%)
Aug 24, 2017 0.3200 0.3300 0.3150 0.3300 77,860 +0.01(+1.54%)
Aug 23, 2017 0.3200 0.3300 0.3100 0.3250 105,495 +0.02(+4.84%)
Aug 22, 2017 0.3150 0.3200 0.3100 0.3100 76,000 +0.01(+1.64%)
Aug 21, 2017 0.3350 0.3350 0.2850 0.3050 768,584 -0.04(-10.29%)
Aug 18, 2017 0.3200 0.3400 0.3200 0.3400 96,800 +0.02(+6.25%)
Aug 17, 2017 0.3250 0.3300 0.3200 0.3200 42,400 +0.00(+0.00%)
Aug 16, 2017 0.2900 0.3300 0.2900 0.3200 184,145 +0.02(+6.67%)
Aug 15, 2017 0.3300 0.3300 0.2850 0.3000 487,100 -0.04(-10.45%)
Aug 14, 2017 0.3350 0.3450 0.3200 0.3350 71,050 +0.00(+0.00%)
Aug 11, 2017 0.3350 0.3450 0.3350 0.3350 33,900 +0.01(+1.52%)
Aug 10, 2017 0.3350 0.3350 0.3300 0.3300 13,860 -0.01(-2.94%)
Aug 09, 2017 0.3400 0.3400 0.3350 0.3400 495,250 +0.01(+3.03%)
Aug 08, 2017 0.3400 0.3450 0.3200 0.3300 201,972 -0.02(-5.71%)
Aug 04, 2017 0.3450 0.3500 0.3450 0.3500 47,700 +0.01(+1.45%)
Aug 03, 2017 0.3400 0.3500 0.3300 0.3450 211,330 +0.00(+0.00%)
Aug 02, 2017 0.3500 0.3500 0.3450 0.3450 53,050 +0.01(+2.99%)
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.