Financial News
Spectra7 Microsystems Inc (OP: SPVNF )
0.1040
+0.0040
(+4.00%)
Streaming Delayed Price
Updated: 10:01 AM EDT, Oct 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| 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%) |
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.
