S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Spectra7 Microsystems Inc (SEV)
Spectra7 Microsystems Inc (SEV) Historical

SEV Spectra7 Microsystems Inc

0.11

-0.005 (-4.35%)

Apr 26 2024 - Closed

Delayed by 15 minutes

SEV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.115	0.00	0.00%	0.115	0.115	0.115	0
Apr 25 2024	0.115	-0.005	-4.17%	0.125	0.125	0.11	71,760
Apr 24 2024	0.12	-0.01	-7.69%	0.12	0.12	0.12	15,500
Apr 23 2024	0.13	-0.015	-10.34%	0.13	0.135	0.13	33,800
Apr 22 2024	0.145	0.02	16.00%	0.14	0.145	0.125	17,552
Apr 19 2024	0.125	0.005	4.17%	0.12	0.14	0.12	233,600
Apr 18 2024	0.12	-0.005	-4.00%	0.125	0.135	0.12	193,300
Apr 17 2024	0.125	-0.005	-3.85%	0.14	0.145	0.105	109,852
Apr 16 2024	0.13	0.03	30.00%	0.105	0.13	0.08	426,871
Apr 15 2024	0.10	-0.48	-82.76%	0.54	0.54	0.09	1,399,172
Apr 12 2024	0.58	0.02	3.57%	0.58	0.58	0.58	1,100
Apr 11 2024	0.56	-0.05	-8.20%	0.56	0.56	0.56	1,027
Apr 10 2024	0.61	-0.02	-3.17%	0.58	0.61	0.58	4,905
Apr 09 2024	0.63	-0.01	-1.56%	0.63	0.63	0.63	2,130
Apr 08 2024	0.64	0.04	6.67%	0.64	0.67	0.62	10,434
Apr 05 2024	0.60	0.10	20.00%	0.58	0.60	0.58	11,260
Apr 04 2024	0.50	-0.01	-1.96%	0.50	0.50	0.50	9,500
Apr 03 2024	0.51	-0.04	-7.27%	0.54	0.54	0.51	42,600
Apr 02 2024	0.55	-0.04	-6.78%	0.60	0.60	0.55	8,279
Apr 01 2024	0.59	0.02	3.51%	0.59	0.62	0.59	6,965
Mar 28 2024	0.57	0.04	7.55%	0.60	0.60	0.57	2,370
Mar 27 2024	0.53	0.00	0.00%	0.53	0.53	0.53	0
Mar 26 2024	0.53	0.01	1.92%	0.55	0.55	0.53	14,000
Mar 25 2024	0.52	0.03	6.12%	0.52	0.52	0.52	1,000
Mar 22 2024	0.49	-0.06	-10.91%	0.55	0.55	0.46	49,350
Mar 21 2024	0.55	-0.06	-9.84%	0.60	0.60	0.55	68,393
Mar 20 2024	0.61	0.01	1.67%	0.61	0.61	0.61	630
Mar 19 2024	0.60	-0.01	-1.64%	0.61	0.61	0.60	15,750
Mar 18 2024	0.61	-0.03	-4.69%	0.62	0.62	0.61	16,505
Mar 15 2024	0.64	0.01	1.59%	0.63	0.64	0.63	10,000
Mar 14 2024	0.63	0.02	3.28%	0.64	0.64	0.63	3,566
Mar 13 2024	0.61	0.01	1.67%	0.63	0.63	0.60	17,310
Mar 12 2024	0.60	-0.01	-1.64%	0.62	0.62	0.57	60,306
Mar 11 2024	0.61	0.04	7.02%	0.57	0.62	0.57	32,866
Mar 08 2024	0.57	-0.01	-1.72%	0.59	0.60	0.56	17,181
Mar 07 2024	0.58	-0.04	-6.45%	0.65	0.65	0.58	47,500
Mar 06 2024	0.62	0.00	0.00%	0.68	0.68	0.61	76,905
Mar 05 2024	0.62	-0.05	-7.46%	0.63	0.69	0.62	52,896
Mar 04 2024	0.67	0.00	0.00%	0.67	0.68	0.66	9,171
Mar 01 2024	0.67	-0.05	-6.94%	0.70	0.70	0.67	2,290
Feb 29 2024	0.72	0.00	0.00%	0.80	0.80	0.71	10,986
Feb 28 2024	0.72	0.02	2.86%	0.68	0.72	0.65	27,500
Feb 27 2024	0.70	-0.01	-1.41%	0.66	0.70	0.66	2,894
Feb 26 2024	0.71	-0.04	-5.33%	0.80	0.80	0.60	101,356
Feb 23 2024	0.75	0.04	5.63%	0.87	0.87	0.75	63,035
Feb 22 2024	0.71	-0.07	-8.97%	0.79	0.79	0.71	30,005
Feb 21 2024	0.78	-0.07	-8.24%	0.87	0.88	0.77	14,862
Feb 20 2024	0.85	0.11	14.86%	0.76	0.87	0.76	31,093
Feb 16 2024	0.74	0.03	4.23%	0.74	0.75	0.72	11,814
Feb 15 2024	0.71	0.02	2.90%	0.74	0.75	0.71	25,291
Feb 14 2024	0.69	0.00	0.00%	0.70	0.73	0.67	91,374
Feb 13 2024	0.69	0.19	38.00%	0.51	0.69	0.51	62,769
Feb 12 2024	0.50	0.02	4.17%	0.465	0.51	0.465	30,500
Feb 09 2024	0.48	-0.02	-4.00%	0.49	0.49	0.48	11,720
Feb 08 2024	0.50	0.01	2.04%	0.51	0.51	0.49	27,340
Feb 07 2024	0.49	0.00	0.00%	0.50	0.50	0.48	11,730
Feb 06 2024	0.49	0.03	6.52%	0.495	0.495	0.49	4,172
Feb 05 2024	0.46	0.00	0.00%	0.48	0.48	0.46	49,340
Feb 02 2024	0.46	-0.02	-4.17%	0.49	0.49	0.46	32,534
Feb 01 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0
Jan 31 2024	0.48	0.05	11.63%	0.45	0.49	0.45	35,570
Jan 30 2024	0.43	0.025	6.17%	0.40	0.43	0.40	1,500
Jan 29 2024	0.405	-0.025	-5.81%	0.41	0.41	0.405	10,645

Spectra7 Microsystems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions