Financial News
Spectra7 Microsystems Inc (OP: SPVNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Sep 03, 2024 | 0.0680 | 0.1087 | 0.0680 | 0.1071 | 15,100 | +0.01(+8.18%) |
| Aug 30, 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 1,690 | -0.00(-1.00%) |
| Aug 26, 2024 | 0.1000 | 0 | +0.01(+8.34%) | |||
| Aug 23, 2024 | 0.0923 | 0.0923 | 0.0923 | 0.0923 | 10,750 | -0.00(-2.84%) |
| Aug 21, 2024 | 0.0950 | 0 | +0.00(+0.00%) | |||
| Aug 19, 2024 | 0.0950 | 0 | -0.01(-5.47%) | |||
| Aug 16, 2024 | 0.1027 | 0.1027 | 0.0955 | 0.1005 | 33,494 | +0.00(+5.13%) |
| Aug 14, 2024 | 0.0956 | 0 | -0.01(-7.81%) | |||
| Aug 09, 2024 | 0.1037 | 0 | +0.01(+7.02%) | |||
| Aug 07, 2024 | 0.0969 | 0 | +0.01(+14.00%) | |||
| Aug 06, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 | -0.03(-23.29%) |
| Aug 05, 2024 | 0.1108 | 0.1108 | 0.0981 | 0.1108 | 7,000 | +0.01(+15.42%) |
| Aug 02, 2024 | 0.0961 | 0.1124 | 0.0960 | 0.0960 | 7,755 | -0.01(-4.95%) |
| Aug 01, 2024 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 10,850 | -0.00(-2.42%) |
| Jul 30, 2024 | 0.1035 | 0 | +0.00(+1.97%) | |||
| Jul 26, 2024 | 0.1015 | 0 | +0.01(+9.14%) | |||
| Jul 25, 2024 | 0.0950 | 0.0950 | 0.0815 | 0.0930 | 163,500 | -0.00(-4.91%) |
| Jul 23, 2024 | 0.0978 | 0 | -0.00(-4.21%) | |||
| Jul 22, 2024 | 0.1021 | 0.1021 | 0.1021 | 0.1021 | 1,300 | +0.00(+1.90%) |
| Jul 19, 2024 | 0.1052 | 0.1083 | 0.1002 | 0.1002 | 14,500 | +0.00(+0.00%) |
| Jul 18, 2024 | 0.1002 | 0.1002 | 0.1002 | 0.1002 | 2,510 | +0.00(+0.20%) |
| Jul 15, 2024 | 0.1000 | 0 | -0.00(-1.19%) | |||
| Jul 12, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1012 | 299,500 | -0.01(-4.98%) |
| Jul 10, 2024 | 0.1065 | 500 | +0.01(+6.39%) | |||
| Jul 08, 2024 | 0.1001 | 0 | -0.01(-10.94%) | |||
| Jul 05, 2024 | 0.1124 | 0.1124 | 0.1124 | 0.1124 | 800 | -0.00(-0.62%) |
| Jul 03, 2024 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 2,000 | -0.00(-2.50%) |
| Jul 02, 2024 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 750 | +0.02(+25.81%) |
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.
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.
