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 (%)
May 31, 2019 0.0500 0.0500 0.0500 0.0500 138,000 +0.00(+0.00%)
May 30, 2019 0.0500 0.0500 0.0500 0.0500 237,432 -0.01(-16.67%)
May 29, 2019 0.0500 0.0600 0.0500 0.0600 142,350 +0.01(+20.00%)
May 28, 2019 0.0600 0.0600 0.0500 0.0500 247,940 -0.01(-16.67%)
May 27, 2019 0.0600 0.0600 0.0600 0.0600 86,099 +0.00(+0.00%)
May 24, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
May 23, 2019 0.0600 0.0600 0.0600 0.0600 13,888 +0.00(+0.00%)
May 22, 2019 0.0600 0.0600 0.0600 0.0600 132,130 +0.00(+0.00%)
May 21, 2019 0.0600 0.0600 0.0600 0.0600 77,000 +0.00(+0.00%)
May 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2019 0.0600 0.0700 0.0600 0.0600 702,513 -0.01(-14.29%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0600 0.0700 627,676 +0.00(+0.00%)
May 13, 2019 0.0800 0.0800 0.0700 0.0700 63,500 +0.00(+0.00%)
May 10, 2019 0.0700 0.0700 0.0700 0.0700 243,000 +0.00(+0.00%)
May 09, 2019 0.0800 0.0800 0.0700 0.0700 366,650 +0.00(+0.00%)
May 08, 2019 0.0700 0.0800 0.0700 0.0700 158,500 -0.01(-12.50%)
May 07, 2019 0.0700 0.0800 0.0700 0.0800 53,000 +0.01(+14.29%)
May 06, 2019 0.0800 0.0800 0.0700 0.0700 123,510 +0.00(+0.00%)
May 03, 2019 0.0800 0.0800 0.0700 0.0700 351,035 -0.01(-12.50%)
May 02, 2019 0.0800 0.0800 0.0800 0.0800 81,188 +0.00(+0.00%)
May 01, 2019 0.0800 0.0800 0.0800 0.0800 57,700 +0.00(+0.00%)
Apr 30, 2019 0.0800 0.0800 0.0800 0.0800 197,099 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0800 0.0800 67,550 +0.00(+0.00%)
Apr 26, 2019 0.0800 0.0800 0.0800 0.0800 118,500 +0.00(+0.00%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 24, 2019 0.0800 0.0900 0.0800 0.0800 103,700 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0900 0.0700 0.0800 603,950 +0.01(+14.29%)
Apr 22, 2019 0.0700 0.0700 0.0700 0.0700 5,332 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0700 0.0600 0.0700 85,800 +0.00(+0.00%)
Apr 16, 2019 0.0700 0.0700 0.0700 0.0700 136,500 +0.01(+16.67%)
Apr 15, 2019 0.0700 0.0700 0.0600 0.0600 187,820 -0.01(-14.29%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 179,925 +0.00(+0.00%)
Apr 11, 2019 0.0700 0.0700 0.0700 0.0700 62,300 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0700 0.0700 0.0700 316,000 +0.00(+0.00%)
Apr 09, 2019 0.0700 0.0700 0.0700 0.0700 61,000 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.0800 0.0700 0.0700 30,820 -0.01(-12.50%)
Apr 05, 2019 0.0800 0.0800 0.0800 0.0800 80,000 +0.01(+14.29%)
Apr 04, 2019 0.0800 0.0800 0.0700 0.0700 92,507 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0.0700 232,336 +0.00(+0.00%)
Apr 02, 2019 0.0800 0.0800 0.0700 0.0700 176,500 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 142,500 +0.00(+0.00%)
Mar 29, 2019 0.0700 0.0700 0.0700 0.0700 24,100 -0.01(-12.50%)
Mar 28, 2019 0.0800 0.0800 0.0700 0.0800 243,300 +0.00(+0.00%)
Mar 27, 2019 0.0800 0.0800 0.0800 0.0800 79,000 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0800 0.0700 0.0800 481,000 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Mar 22, 2019 0.0900 0.0900 0.0800 0.0800 199,000 +0.00(+0.00%)
Mar 21, 2019 0.0900 0.0900 0.0800 0.0800 37,358 -0.01(-11.11%)
Mar 20, 2019 0.0900 0.0900 0.0800 0.0900 199,400 +0.01(+12.50%)
Mar 19, 2019 0.1000 0.1100 0.0800 0.0800 1,288,029 -0.02(-20.00%)
Mar 18, 2019 0.0900 0.1000 0.0900 0.1000 115,000 +0.00(+0.00%)
Mar 15, 2019 0.0900 0.1000 0.0900 0.1000 151,534 +0.01(+11.11%)
Mar 14, 2019 0.0900 0.1000 0.0900 0.0900 52,000 -0.01(-10.00%)
Mar 13, 2019 0.1000 0.1000 0.1000 0.1000 238,150 +0.00(+0.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0.1000 50,761 +0.00(+0.00%)
Mar 11, 2019 0.1000 0.1000 0.1000 0.1000 61,300 +0.00(+0.00%)
Mar 08, 2019 0.1000 0.1000 0.1000 0.1000 6,988 +0.00(+0.00%)
Mar 07, 2019 0.1000 0.1000 0.0900 0.1000 44,378 +0.00(+0.00%)
Mar 06, 2019 0.1000 0.1000 0.1000 0.1000 741,582 +0.00(+0.00%)
Mar 05, 2019 0.1000 0.1000 0.1000 0.1000 90,575 +0.00(+0.00%)
Mar 04, 2019 0.1100 0.1100 0.1000 0.1000 497,000 +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.