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

Spectra7 Microsystems Inc (OP: SPVNF )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, May 22, 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 (%)
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%)
May 01, 2024 0.0854 0.0854 0.0854 0.0854 3,000 +0.01(+13.56%)
Apr 30, 2024 0.0752 0.0752 0.0752 0.0752 1,000 -0.00(-4.33%)
Apr 26, 2024 0.0786 0 -0.01(-8.60%)
Apr 25, 2024 0.1010 0.1010 0.0750 0.0860 86,073 -0.00(-0.58%)
Apr 24, 2024 0.0963 0.0963 0.0865 0.0865 23,450 -0.01(-10.27%)
Apr 23, 2024 0.0933 0.0999 0.0930 0.0964 36,700 +0.00(+0.00%)
Apr 22, 2024 0.1065 0.1065 0.0964 0.0964 6,400 +0.00(+0.31%)
Apr 19, 2024 0.0950 0.0961 0.0895 0.0961 20,500 +0.01(+12.27%)
Apr 18, 2024 0.0900 0.0900 0.0856 0.0856 15,334 -0.00(-3.82%)
Apr 17, 2024 0.0993 0.1030 0.0780 0.0890 59,674 +0.01(+16.34%)
Apr 16, 2024 0.0671 0.0950 0.0623 0.0765 281,980 -0.00(-0.65%)
Apr 15, 2024 0.3269 0.3680 0.0660 0.0770 1,573,163 -0.39(-83.53%)
Apr 12, 2024 0.4675 0.4675 0.4675 0.4675 3,750 +0.01(+2.50%)
Apr 11, 2024 0.4561 0.4561 0.4561 0.4561 1,000 -0.01(-1.28%)
Apr 10, 2024 0.4362 0.4620 0.4235 0.4620 11,000 -0.00(-0.32%)
Apr 09, 2024 0.4455 0.4977 0.4455 0.4635 3,850 -0.01(-2.73%)
Apr 08, 2024 0.4765 0.4800 0.4765 0.4765 3,500 +0.08(+19.12%)
Apr 05, 2024 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Apr 04, 2024 0.3740 0.4165 0.3740 0.4000 6,602 +0.02(+5.37%)
Apr 03, 2024 0.3816 0.3936 0.3664 0.3796 15,900 -0.04(-8.60%)
Apr 02, 2024 0.4268 0.4268 0.4079 0.4153 16,010 -0.04(-9.52%)
Apr 01, 2024 0.4500 0.4909 0.4500 0.4590 12,698 +0.03(+5.76%)
Mar 28, 2024 0.4340 0.4340 0.4340 0.4340 250 +0.01(+2.84%)
Mar 27, 2024 0.3600 0.4225 0.3600 0.4220 13,625 +0.01(+3.18%)
Mar 26, 2024 0.4140 0.4140 0.3866 0.4090 24,678 +0.01(+2.25%)
Mar 25, 2024 0.4000 0.4000 0.3793 0.4000 15,500 +0.03(+8.87%)
Mar 22, 2024 0.4300 0.4300 0.3341 0.3674 148,174 -0.03(-8.15%)
Mar 21, 2024 0.4480 0.4483 0.4000 0.4000 142,094 -0.06(-13.04%)
Mar 20, 2024 0.4491 0.4610 0.4327 0.4600 29,415 +0.02(+4.55%)
Mar 19, 2024 0.4960 0.4960 0.3982 0.4400 39,650 -0.03(-6.18%)
Mar 18, 2024 0.4683 0.4823 0.4476 0.4690 16,700 -0.01(-2.43%)
Mar 15, 2024 0.4500 0.4807 0.4500 0.4807 23,000 +0.00(+0.33%)
Mar 14, 2024 0.4791 0.4791 0.4499 0.4791 8,525 +0.01(+1.87%)
Mar 13, 2024 0.4540 0.4703 0.4403 0.4703 53,500 +0.02(+4.05%)
Mar 12, 2024 0.4500 0.4541 0.4200 0.4520 103,125 -0.01(-1.68%)
Mar 11, 2024 0.4289 0.4673 0.4120 0.4597 148,775 +0.04(+8.45%)
Mar 08, 2024 0.4526 0.4553 0.4130 0.4239 100,154 -0.01(-3.40%)
Mar 07, 2024 0.4530 0.4800 0.4311 0.4388 139,347 -0.02(-4.28%)
Mar 06, 2024 0.4939 0.5171 0.4583 0.4584 103,582 +0.00(+0.26%)
Mar 05, 2024 0.5000 0.5000 0.4572 0.4572 110,984 -0.04(-8.72%)
Mar 04, 2024 0.5200 0.5200 0.4863 0.5009 46,846 -0.00(-0.50%)
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.