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 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 28, 2018 0.1600 0.1700 0.1550 0.1700 167,299 +0.02(+9.68%)
Mar 27, 2018 0.1700 0.1700 0.1500 0.1550 740,049 -0.02(-8.82%)
Mar 26, 2018 0.1800 0.1850 0.1700 0.1700 243,845 +0.00(+0.00%)
Mar 23, 2018 0.1800 0.1800 0.1600 0.1700 334,000 -0.01(-5.56%)
Mar 22, 2018 0.2000 0.2000 0.1700 0.1800 294,270 -0.02(-10.00%)
Mar 21, 2018 0.1950 0.2000 0.1900 0.2000 128,315 +0.01(+5.26%)
Mar 20, 2018 0.2000 0.2000 0.1850 0.1900 100,392 +0.00(+0.00%)
Mar 19, 2018 0.2050 0.2100 0.1900 0.1900 128,730 -0.02(-9.52%)
Mar 16, 2018 0.1850 0.2100 0.1800 0.2100 237,746 +0.03(+16.67%)
Mar 15, 2018 0.1850 0.1850 0.1750 0.1800 126,830 +0.01(+2.86%)
Mar 14, 2018 0.1850 0.1850 0.1700 0.1750 345,119 -0.01(-5.41%)
Mar 13, 2018 0.1700 0.2100 0.1700 0.1850 700,860 +0.01(+8.82%)
Mar 12, 2018 0.1600 0.1700 0.1500 0.1700 719,629 +0.00(+0.00%)
Mar 09, 2018 0.1750 0.1800 0.1700 0.1700 290,290 -0.00(-2.86%)
Mar 08, 2018 0.1750 0.1800 0.1700 0.1750 177,941 -0.01(-2.78%)
Mar 07, 2018 0.1600 0.1800 619,934 -0.01(-5.26%)
Mar 06, 2018 0.2100 0.2100 0.1900 0.1900 624,933 -0.02(-11.63%)
Mar 05, 2018 0.2100 0.2150 0.2100 0.2150 78,675 +0.01(+2.38%)
Mar 02, 2018 0.2200 0.2200 0.2050 0.2100 102,400 +0.01(+2.44%)
Mar 01, 2018 0.2200 0.2200 0.2050 0.2050 230,426 -0.01(-2.38%)
Feb 28, 2018 0.2200 0.2200 0.2050 0.2100 241,664 -0.01(-2.33%)
Feb 27, 2018 0.2200 0.2250 0.2100 0.2150 227,244 -0.01(-4.44%)
Feb 26, 2018 0.2300 0.2350 0.2200 0.2250 174,500 -0.01(-2.17%)
Feb 23, 2018 0.2300 0.2350 0.2250 0.2300 102,275 +0.00(+0.00%)
Feb 22, 2018 0.2300 0.2350 0.2250 0.2300 98,025 +0.01(+2.22%)
Feb 21, 2018 0.2450 0.2450 0.2250 0.2250 94,600 -0.01(-4.26%)
Feb 20, 2018 0.2300 0.2400 0.2200 0.2350 337,403 +0.01(+6.82%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 15, 2018 0.2200 0.2250 0.2150 0.2250 227,953 +0.01(+2.27%)
Feb 14, 2018 0.2200 0.2300 0.2100 0.2200 346,550 -0.01(-2.22%)
Feb 13, 2018 0.2350 0.2350 0.2200 0.2250 1,813,068 -0.01(-6.25%)
Feb 12, 2018 0.2400 0.2400 0.2350 0.2400 170,200 +0.01(+2.13%)
Feb 09, 2018 0.2400 0.2400 0.2250 0.2350 154,032 -0.01(-2.08%)
Feb 08, 2018 0.2350 0.2300 0.2400 76,415 +0.01(+2.13%)
Feb 07, 2018 0.2400 0.2400 0.2300 0.2350 454,282 -0.01(-2.08%)
Feb 06, 2018 0.2200 0.2550 0.2200 0.2400 496,148 +0.01(+4.35%)
Feb 05, 2018 0.2600 0.2600 0.2250 0.2300 845,488 -0.01(-6.12%)
Feb 02, 2018 0.2800 0.2900 0.2450 0.2450 872,223 -0.04(-12.50%)
Feb 01, 2018 0.3000 0.3000 0.2800 0.2800 455,238 -0.01(-3.45%)
Jan 31, 2018 0.3100 0.3100 0.2900 0.2900 475,420 -0.02(-4.92%)
Jan 30, 2018 0.3100 0.3100 0.2900 0.3050 737,339 -0.01(-1.61%)
Jan 29, 2018 0.3300 0.3400 0.3100 0.3100 525,124 -0.02(-6.06%)
Jan 26, 2018 0.3300 0.3350 0.3200 0.3300 277,107 +0.01(+1.54%)
Jan 25, 2018 0.3200 0.3250 0.3100 0.3250 155,075 +0.01(+1.56%)
Jan 24, 2018 0.3250 0.3300 0.3150 0.3200 258,980 -0.01(-1.54%)
Jan 23, 2018 0.3250 0.3300 0.3150 0.3250 209,765 +0.01(+1.56%)
Jan 22, 2018 0.3150 0.3300 0.3100 0.3200 209,684 +0.01(+1.59%)
Jan 19, 2018 0.3250 0.3300 0.3100 0.3150 291,775 -0.01(-1.56%)
Jan 18, 2018 0.3150 0.3300 0.3100 0.3200 550,773 +0.02(+4.92%)
Jan 17, 2018 0.3300 0.3300 0.3050 0.3050 386,318 -0.02(-6.15%)
Jan 16, 2018 0.3400 0.3400 0.3150 0.3250 553,802 -0.01(-2.99%)
Jan 15, 2018 0.3550 0.3600 0.3300 0.3350 444,560 -0.01(-4.29%)
Jan 12, 2018 0.3900 0.3900 0.3450 0.3500 1,366,796 -0.03(-7.89%)
Jan 11, 2018 0.3550 0.4450 0.3550 0.3800 6,274,228 +0.05(+15.15%)
Jan 10, 2018 0.3100 0.3300 0.3100 0.3300 880,714 +0.02(+6.45%)
Jan 09, 2018 0.3100 0.3200 0.3000 0.3100 185,150 +0.01(+3.33%)
Jan 08, 2018 0.3100 0.3100 0.3000 0.3000 117,698 -0.01(-1.64%)
Jan 05, 2018 0.3100 0.3100 0.2950 0.3050 268,156 +0.00(+0.00%)
Jan 04, 2018 0.3100 0.3150 0.3050 0.3050 133,489 +0.01(+3.39%)
Jan 03, 2018 0.3150 0.3150 0.2950 0.2950 226,348 -0.02(-4.84%)
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.