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 (%)
Mar 31, 2017 0.4650 0.4700 0.4500 0.4650 98,950 +0.00(+0.00%)
Mar 30, 2017 0.4700 0.4700 0.4600 0.4650 99,498 -0.00(-1.06%)
Mar 29, 2017 0.4700 0.4700 0.4600 0.4700 248,345 -0.01(-1.05%)
Mar 28, 2017 0.4350 0.4800 0.4350 0.4750 340,240 +0.04(+9.20%)
Mar 27, 2017 0.4650 0.4700 0.4350 0.4350 373,341 -0.03(-6.45%)
Mar 24, 2017 0.4700 0.4750 0.4650 0.4650 352,176 +0.00(+0.00%)
Mar 23, 2017 0.4700 0.4750 0.4600 0.4650 467,136 +0.02(+3.33%)
Mar 22, 2017 0.4400 0.4650 0.4400 0.4500 157,950 +0.02(+4.65%)
Mar 21, 2017 0.4500 0.4850 0.4300 0.4300 436,827 -0.01(-2.27%)
Mar 20, 2017 0.4050 0.4450 0.4050 0.4400 1,028,028 +0.05(+12.82%)
Mar 17, 2017 0.4000 0.4000 0.3900 0.3900 110,143 +0.00(+0.00%)
Mar 16, 2017 0.3900 0.3950 0.3900 0.3900 71,461 -0.01(-1.27%)
Mar 15, 2017 0.3850 0.4000 0.3850 0.3950 82,500 +0.00(+0.00%)
Mar 14, 2017 0.4150 0.4150 0.3850 0.3950 208,407 -0.01(-1.25%)
Mar 13, 2017 0.4250 0.4250 0.3950 0.4000 319,948 -0.01(-3.61%)
Mar 10, 2017 0.4150 0.4200 0.3900 0.4150 298,700 +0.01(+3.75%)
Mar 09, 2017 0.4200 0.4200 0.3900 0.4000 133,550 +0.00(+0.00%)
Mar 08, 2017 0.4000 0.4250 0.3950 0.4000 161,194 +0.00(+0.00%)
Mar 07, 2017 0.4150 0.4150 0.4000 0.4000 48,008 +0.00(+0.00%)
Mar 06, 2017 0.3950 0.4200 0.3950 0.4000 89,500 +0.00(+0.00%)
Mar 03, 2017 0.4250 0.4250 0.3950 0.4000 352,709 -0.01(-3.61%)
Mar 02, 2017 0.4100 0.4150 0.4050 0.4150 151,838 +0.01(+1.22%)
Mar 01, 2017 0.4350 0.4350 0.4100 0.4100 149,652 -0.02(-4.65%)
Feb 28, 2017 0.4400 0.4400 0.4250 0.4300 115,515 -0.01(-2.27%)
Feb 27, 2017 0.4250 0.4400 0.4250 0.4400 121,215 +0.02(+4.76%)
Feb 24, 2017 0.4300 0.4350 0.4150 0.4200 206,720 -0.02(-3.45%)
Feb 23, 2017 0.4250 0.4350 0.4250 0.4350 264,338 +0.01(+2.35%)
Feb 22, 2017 0.4300 0.4300 0.4150 0.4250 201,055 -0.01(-1.16%)
Feb 21, 2017 0.4200 0.4300 0.4050 0.4300 180,250 +0.01(+2.38%)
Feb 17, 2017 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Feb 16, 2017 0.4350 0.4400 0.4200 0.4250 196,165 -0.01(-1.16%)
Feb 15, 2017 0.4100 0.4300 0.4050 0.4300 328,625 +0.03(+7.50%)
Feb 14, 2017 0.3850 0.4000 0.3850 0.4000 290,275 +0.02(+5.26%)
Feb 13, 2017 0.3850 0.3900 0.3800 0.3800 102,200 +0.00(+0.00%)
Feb 10, 2017 0.3800 0.3900 0.3700 0.3800 241,120 +0.00(+0.00%)
Feb 09, 2017 0.3850 0.3900 0.3750 0.3800 331,020 -0.01(-1.30%)
Feb 08, 2017 0.3900 0.3950 0.3800 0.3850 207,870 -0.01(-2.53%)
Feb 07, 2017 0.4150 0.4150 0.3900 0.3950 522,739 -0.01(-3.66%)
Feb 06, 2017 0.4550 0.4600 0.4050 0.4100 1,021,965 -0.04(-7.87%)
Feb 03, 2017 0.4250 0.4450 0.4200 0.4450 313,446 +0.03(+7.23%)
Feb 02, 2017 0.4150 0.4250 0.4150 0.4150 109,439 +0.01(+1.22%)
Feb 01, 2017 0.4150 0.4200 0.4100 0.4100 76,950 -0.02(-3.53%)
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%)
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.