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

Spectra7 Microsystems Inc (OP: SPVNF )

0.1280 -0.0020 (-1.54%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.1460 0.1460 0.1280 0.1280 8,300 -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%)
Oct 01, 2024 0.0902 0.0941 0.0830 0.0941 6,000 +0.00(+2.28%)
Sep 25, 2024 0.0920 55 +0.00(+2.68%)
Sep 20, 2024 0.0896 0 -0.00(-3.66%)
Sep 19, 2024 0.0894 0.0930 0.0870 0.0930 5,000 -0.01(-6.53%)
Sep 18, 2024 0.0994 0.0995 0.0994 0.0995 8,500 +0.01(+16.92%)
Sep 16, 2024 0.0851 0 -0.01(-9.37%)
Sep 13, 2024 0.0865 0.1043 0.0865 0.0939 27,329 +0.00(+0.97%)
Sep 10, 2024 0.0930 0 -0.01(-11.00%)
Sep 09, 2024 0.1058 0.1058 0.1045 0.1045 6,780 -0.00(-0.76%)
Sep 06, 2024 0.1053 0.1053 0.1053 0.1053 1,500 -0.01(-7.63%)
Sep 04, 2024 0.1140 20 +0.01(+6.44%)
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.