Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectra7 Microsystems Inc (OP: SPVNF )

0.0905 -0.0095 (-9.50%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 27, 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 (%)
Dec 26, 2024 0.0766 0.1000 0.0751 0.1000 3,700 +0.02(+22.40%)
Dec 24, 2024 0.0897 0.0897 0.0740 0.0817 47,700 -0.01(-12.62%)
Dec 23, 2024 0.0870 0.0958 0.0800 0.0935 13,905 +0.01(+17.76%)
Dec 20, 2024 0.0935 0.0935 0.0794 0.0794 3,059 -0.01(-14.07%)
Dec 19, 2024 0.0896 0.1076 0.0794 0.0924 3,600 +0.02(+20.47%)
Dec 18, 2024 0.0788 0.0951 0.0767 0.0767 18,540 -0.02(-19.26%)
Dec 17, 2024 0.0830 0.1000 0.0760 0.0950 50,251 +0.00(+2.70%)
Dec 16, 2024 0.1300 0.1300 0.0925 0.0925 5,540 -0.01(-7.50%)
Dec 12, 2024 0.1000 2,000 +0.02(+25.00%)
Dec 11, 2024 0.0906 0.0906 0.0800 0.0800 15,100 -0.01(-12.28%)
Dec 10, 2024 0.0967 0.0968 0.0893 0.0912 26,800 -0.02(-18.72%)
Dec 09, 2024 0.1122 0.1190 0.1122 0.1122 55,815 +0.01(+6.86%)
Dec 06, 2024 0.1050 0.1050 0.1050 0.1050 3,020 -0.02(-13.22%)
Dec 04, 2024 0.1210 2,000 -0.01(-5.47%)
Dec 03, 2024 0.1500 0.1500 0.1120 0.1280 272,535 +0.01(+8.75%)
Dec 02, 2024 0.1315 0.1315 0.1170 0.1177 60,937 -0.01(-8.05%)
Nov 25, 2024 0.1280 2,000 -0.00(-1.54%)
Nov 22, 2024 0.1050 0.1325 0.0959 0.1300 33,542 +0.04(+48.74%)
Nov 20, 2024 0.0874 0 -0.01(-12.60%)
Nov 19, 2024 0.0997 0.1050 0.0875 0.1000 154,067 +0.01(+6.38%)
Nov 18, 2024 0.0921 0.0940 0.0921 0.0940 4,195 +0.00(+4.44%)
Nov 13, 2024 0.0900 80 +0.01(+14.65%)
Nov 12, 2024 0.0789 0.0830 0.0785 0.0785 22,204 -0.01(-6.32%)
Nov 11, 2024 0.0797 0.0889 0.0642 0.0838 27,719 +0.00(+3.58%)
Nov 08, 2024 0.0785 0.0809 0.0785 0.0809 7,500 +0.01(+11.89%)
Nov 07, 2024 0.0723 0.0723 0.0714 0.0723 9,100 -0.00(-0.69%)
Nov 06, 2024 0.0714 0.0728 0.0714 0.0728 12,405 -0.01(-16.80%)
Nov 04, 2024 0.0875 0 +0.00(+2.34%)
Oct 31, 2024 0.0855 0 +0.01(+11.76%)
Oct 30, 2024 0.0990 0.0990 0.0758 0.0765 113,410 -0.03(-27.14%)
Oct 29, 2024 0.1060 0.1060 0.1050 0.1050 24,150 -0.00(-1.87%)
Oct 28, 2024 0.1063 0.1094 0.1063 0.1070 1,920 -0.00(-1.65%)
Oct 25, 2024 0.1070 0.1088 0.1070 0.1088 2,000 +0.01(+5.84%)
Oct 24, 2024 0.1028 0.1028 0.1028 0.1028 6,000 -0.01(-6.72%)
Oct 23, 2024 0.1102 0.1102 0.1102 0.1102 276 +0.01(+10.20%)
Oct 22, 2024 0.1000 0.1000 0.1000 0.1000 51,310 +0.00(+1.52%)
Oct 21, 2024 0.1000 0.1100 0.0985 0.0985 11,273 -0.01(-5.29%)
Oct 18, 2024 0.1040 0.1040 0.1040 0.1040 3,000 +0.00(+4.00%)
Oct 17, 2024 0.1000 0.1000 0.1000 0.1000 41,900 +0.01(+10.86%)
Oct 16, 2024 0.0902 0.0925 0.0902 0.0902 5,000 +0.00(+2.50%)
Oct 15, 2024 0.0880 0.0880 0.0880 0.0880 1,020 -0.01(-10.84%)
Oct 14, 2024 0.0987 0.0987 0.0987 0.0987 1,900 +0.01(+6.70%)
Oct 11, 2024 0.0925 0.0925 0.0925 0.0925 107 +0.00(+2.78%)
Oct 08, 2024 0.0900 0 +0.01(+6.76%)
Oct 07, 2024 0.0843 0.0843 0.0843 0.0843 140 +0.00(+0.72%)
Oct 03, 2024 0.0837 0 -0.00(-5.42%)
Oct 02, 2024 0.0925 0.0925 0.0885 0.0885 11,400 -0.01(-5.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.