ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,243.60
0.26%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36361
-0.04%
Bitcoin
69,928.09
-0.29%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Spectra7 Microsystems Inc (QB) (SPVNF)

  7. Spectra7 Microsystems Inc (QB) (SPVNF) Historical

SPVNF Spectra7 Microsystems Inc (QB)

0.093
0.00303 (3.36%)
May 21 2024 - Closed
Delayed by 15 minutes

SPVNF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 0.093 0.00303 3.36% 0.078 0.093 0.074 8,700
May 20 2024 0.089975 -0.00003 -0.03% 0.0881 0.0951 0.0811 21,500
May 17 2024 0.09 -0.0002 -0.22% 0.0846 0.0941 0.0846 47,567
May 16 2024 0.0902 0.0035 4.04% 0.094 0.094 0.0902 78,519
May 15 2024 0.0867 -0.00693 -7.40% 0.09 0.0939 0.0867 15,200
May 14 2024 0.093625 0.00 0.00% 0.093625 0.093625 0.093625 0
May 13 2024 0.093625 0.00713 8.24% 0.08625 0.09405 0.08625 23,000
May 10 2024 0.0865 -0.0096 -9.99% 0.0961 0.0961 0.0865 90,000
May 09 2024 0.0961 0.0001 0.10% 0.0867 0.0961 0.0867 21,650
May 08 2024 0.096 0.0035 3.78% 0.096 0.096 0.096 500
May 07 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.0925 0
May 06 2024 0.0925 -0.0112 -10.80% 0.092 0.10 0.083117 193,010
May 03 2024 0.1037 0.0216 26.31% 0.1003 0.1037 0.1003 6,002
May 02 2024 0.0821 -0.0033 -3.86% 0.0821 0.0821 0.0821 7,250
May 01 2024 0.0854 0.0102 13.56% 0.0854 0.0854 0.0854 3,000
Apr 30 2024 0.0752 -0.0034 -4.33% 0.0752 0.0752 0.0752 1,000
Apr 29 2024 0.0786 0.00 0.00% 0.0786 0.0786 0.0786 0
Apr 26 2024 0.0786 -0.0074 -8.60% 0.0786 0.0786 0.0786 150
Apr 25 2024 0.086 -0.00045 -0.52% 0.101 0.101 0.075 86,073
Apr 24 2024 0.08645 -0.00995 -10.32% 0.09627 0.09627 0.08645 23,450
Apr 23 2024 0.0964 0.00 0.00% 0.09325 0.09985 0.093 36,700
Apr 22 2024 0.0964 0.0003 0.31% 0.1065 0.1065 0.09635 6,400
Apr 19 2024 0.0961 0.0105 12.27% 0.0895 0.0961 0.0895 20,500
Apr 18 2024 0.0856 -0.0034 -3.82% 0.09 0.09 0.0856 15,334
Apr 17 2024 0.089 0.0125 16.34% 0.101 0.103 0.078 59,674
Apr 16 2024 0.0765 -0.0005 -0.65% 0.0714 0.095 0.06225 281,980
Apr 15 2024 0.077 -0.3905 -83.53% 0.368 0.368 0.066 1,573,163
Apr 12 2024 0.4675 0.0114 2.50% 0.4675 0.4675 0.4675 3,750
Apr 11 2024 0.456098 -0.0059 -1.28% 0.456098 0.456098 0.456098 1,000
Apr 10 2024 0.462 -0.0015 -0.32% 0.4362 0.462 0.4235 11,000
Apr 09 2024 0.4635 -0.013 -2.73% 0.4977 0.4977 0.4455 3,850
Apr 08 2024 0.4765 0.0765 19.13% 0.48 0.48 0.4765 3,500
Apr 05 2024 0.40 0.00 0.00% 0.40 0.40 0.40 10,000
Apr 04 2024 0.40 0.02045 5.39% 0.374 0.416525 0.374 6,602
Apr 03 2024 0.379555 -0.03575 -8.61% 0.3816 0.3936 0.366375 15,900
Apr 02 2024 0.4153 -0.0437 -9.52% 0.42675 0.42675 0.4079 16,010
Apr 01 2024 0.459 0.025 5.76% 0.49085 0.49085 0.45 12,698
Mar 28 2024 0.434 0.012 2.84% 0.434 0.434 0.434 250
Mar 27 2024 0.422 0.013 3.18% 0.36 0.4225 0.36 13,625
Mar 26 2024 0.409 0.009 2.25% 0.414 0.414 0.386625 24,678
Mar 25 2024 0.40 0.0326 8.87% 0.3793 0.40 0.3793 15,500
Mar 22 2024 0.3674 -0.0326 -8.15% 0.43 0.43 0.3341 148,174
Mar 21 2024 0.40 -0.06 -13.04% 0.448 0.4483 0.40 142,094
Mar 20 2024 0.46 0.02 4.55% 0.4494 0.461 0.43265 29,415
Mar 19 2024 0.44 -0.029 -6.18% 0.496 0.496 0.39815 39,650
Mar 18 2024 0.469 -0.0117 -2.43% 0.4683 0.4823 0.4476 16,700
Mar 15 2024 0.4807 0.0016 0.33% 0.45 0.4807 0.45 23,000
Mar 14 2024 0.4791 0.0088 1.87% 0.45165 0.4791 0.44985 8,525
Mar 13 2024 0.4703 0.0183 4.05% 0.454 0.4703 0.4403 53,500
Mar 12 2024 0.452 -0.0077 -1.68% 0.45 0.4541 0.42 103,125
Mar 11 2024 0.4597 0.0358 8.45% 0.42445 0.467277 0.412 148,775
Mar 08 2024 0.4239 -0.0149 -3.40% 0.4526 0.4553 0.413 100,154
Mar 07 2024 0.4388 -0.0196 -4.28% 0.453 0.48 0.4311 139,347
Mar 06 2024 0.4584 0.0012 0.26% 0.4595 0.5171 0.4583 103,582
Mar 05 2024 0.4572 -0.0437 -8.72% 0.50 0.50 0.4572 110,984
Mar 04 2024 0.5009 -0.00245 -0.49% 0.52 0.52 0.486317 46,846
Mar 01 2024 0.50335 -0.06665 -11.69% 0.59 0.59 0.494538 21,769
Feb 29 2024 0.57 0.04 7.55% 0.5604 0.62 0.50 84,184
Feb 28 2024 0.53 0.03275 6.59% 0.5099 0.53 0.49305 25,166
Feb 27 2024 0.49725 -0.02375 -4.56% 0.4877 0.521 0.4673 29,166
Feb 26 2024 0.521 -0.0501 -8.77% 0.557 0.557 0.44 129,304
Feb 23 2024 0.5711 0.03165 5.87% 0.53995 0.616886 0.5393 20,561
Feb 22 2024 0.53945 -0.05955 -9.94% 0.586 0.615 0.5339 44,544

Your Recent History

USOTC
SPVNF
Spectra7 Microsystems (QB)
CSE
EHC
Eviana Health
TSX
HEXO.WT
HEXO
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved