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 (OP: SPVNF )

0.1015 +0.0085 (+9.14%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jul 26, 2024 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 (%)
Jul 25, 2024 0.0950 0.0950 0.0815 0.0930 163,500 -0.00(-4.91%)
Jul 23, 2024 0.0978 0 -0.00(-4.21%)
Jul 22, 2024 0.1021 0.1021 0.1021 0.1021 1,300 +0.00(+1.90%)
Jul 19, 2024 0.1052 0.1083 0.1002 0.1002 14,500 +0.00(+0.00%)
Jul 18, 2024 0.1002 0.1002 0.1002 0.1002 2,510 +0.00(+0.20%)
Jul 15, 2024 0.1000 0 -0.00(-1.19%)
Jul 12, 2024 0.1050 0.1050 0.1000 0.1012 299,500 -0.01(-4.98%)
Jul 10, 2024 0.1065 500 +0.01(+6.39%)
Jul 08, 2024 0.1001 0 -0.01(-10.94%)
Jul 05, 2024 0.1124 0.1124 0.1124 0.1124 800 -0.00(-0.62%)
Jul 03, 2024 0.1131 0.1131 0.1131 0.1131 2,000 -0.00(-2.50%)
Jul 02, 2024 0.1160 0.1160 0.1160 0.1160 750 +0.02(+25.81%)
Jul 01, 2024 0.0922 0.0922 0.0922 0.0922 100 -0.01(-12.11%)
Jun 28, 2024 0.1020 0.1049 0.1000 0.1049 60,319 +0.01(+15.27%)
Jun 27, 2024 0.0962 0.1130 0.0910 0.0910 13,269 +0.01(+7.06%)
Jun 20, 2024 0.0850 0 -0.01(-15.00%)
Jun 17, 2024 0.1000 0 -0.00(-1.96%)
Jun 12, 2024 0.1020 0 -0.00(-3.59%)
Jun 11, 2024 0.1071 0.1071 0.1058 0.1058 30,000 -0.01(-7.19%)
Jun 10, 2024 0.1140 0.1140 0.1044 0.1140 25,098 +0.01(+9.62%)
Jun 07, 2024 0.1040 0.1040 0.0959 0.1040 6,302 +0.02(+25.30%)
Jun 04, 2024 0.0830 1,000 -0.00(-0.12%)
Jun 03, 2024 0.1000 0.1000 0.0831 0.0831 158,320 -0.01(-12.53%)
May 31, 2024 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
May 30, 2024 0.1000 0.1000 0.1000 0.1000 12,500 +0.01(+5.93%)
May 29, 2024 0.0970 0.1042 0.0944 0.0944 10,970 +0.01(+11.06%)
May 28, 2024 0.1100 0.1100 0.0850 0.0850 14,700 -0.01(-14.14%)
May 24, 2024 0.0825 0.1000 0.0800 0.0990 92,800 +0.02(+19.85%)
May 23, 2024 0.0825 0.0826 0.0825 0.0826 37,000 -0.02(-17.40%)
May 22, 2024 0.0850 0.1000 0.0850 0.1000 25,500 +0.01(+7.53%)
May 21, 2024 0.0780 0.0930 0.0740 0.0930 8,700 +0.00(+3.33%)
May 20, 2024 0.0881 0.0951 0.0811 0.0900 21,500 +0.00(+0.00%)
May 17, 2024 0.0846 0.0941 0.0846 0.0900 47,567 -0.00(-0.22%)
May 16, 2024 0.0940 0.0940 0.0902 0.0902 78,519 +0.00(+4.04%)
May 15, 2024 0.0934 0.0939 0.0867 0.0867 15,200 -0.01(-7.37%)
May 13, 2024 0.0936 0 +0.01(+8.21%)
May 10, 2024 0.0961 0.0961 0.0865 0.0865 90,000 -0.01(-9.99%)
May 09, 2024 0.0867 0.0961 0.0867 0.0961 21,650 +0.00(+0.10%)
May 08, 2024 0.0960 0.0960 0.0960 0.0960 500 +0.00(+3.78%)
May 06, 2024 0.0925 0 -0.01(-10.80%)
May 03, 2024 0.1003 0.1037 0.1003 0.1037 6,002 +0.02(+26.31%)
May 02, 2024 0.0821 0.0821 0.0821 0.0821 7,250 -0.00(-3.86%)
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.