Canada markets closed

Spectra7 Microsystems Inc. (SEV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
At close: 03:54PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.15000.15000.14000.14000.1400193,300
Jul 11, 20240.15000.15500.14000.14000.140027,400
Jul 10, 20240.15000.15000.15000.15000.1500-
Jul 09, 20240.15000.15000.15000.15000.1500600
Jul 08, 20240.15000.15000.14000.14000.1400120,600
Jul 05, 20240.14000.14000.14000.14000.14007,500
Jul 04, 20240.15000.15000.15000.15000.1500-
Jul 03, 20240.15000.15000.15000.15000.15004,500
Jul 02, 20240.14500.15000.14000.14000.140045,800
Jun 28, 20240.13500.14000.13500.14000.14007,500
Jun 27, 20240.14000.14000.14000.14000.1400-
Jun 26, 20240.14000.14000.14000.14000.1400-
Jun 25, 20240.14500.14500.14000.14000.140013,000
Jun 24, 20240.15000.15000.15000.15000.1500-
Jun 21, 20240.15000.15000.15000.15000.150016,500
Jun 20, 20240.15000.15000.15000.15000.15001,500
Jun 19, 20240.14000.14000.14000.14000.1400-
Jun 18, 20240.14000.14000.14000.14000.1400600
Jun 17, 20240.13000.15000.13000.14000.140052,600
Jun 14, 20240.12500.12500.12000.12000.120017,500
Jun 13, 20240.13000.13000.13000.13000.1300-
Jun 12, 20240.13000.13000.13000.13000.13001,600
Jun 11, 20240.14000.14000.14000.14000.140013,500
Jun 10, 20240.13500.14000.13500.14000.140064,300
Jun 07, 20240.13500.13500.13500.13500.13506,500
Jun 06, 20240.12000.12000.12000.12000.1200-
Jun 05, 20240.12000.12000.12000.12000.12001,400
Jun 04, 20240.12000.12000.12000.12000.1200-
Jun 03, 20240.13500.13500.11500.12000.1200319,300
May 31, 20240.13500.13500.12000.12000.120068,000
May 30, 20240.12500.12500.12500.12500.125012,000
May 29, 20240.13000.13000.13000.13000.1300-
May 28, 20240.14000.14000.13000.13000.13003,500
May 27, 20240.14000.14000.14000.14000.1400-
May 24, 20240.12000.14000.12000.14000.140029,700
May 23, 20240.12500.12500.11500.12000.1200215,500
May 22, 20240.12500.12500.12500.12500.12501,600
May 21, 20240.12000.12500.12000.12500.12503,300
May 17, 20240.11000.12000.11000.12000.120016,300
May 16, 20240.12500.12500.11000.11000.110017,500
May 15, 20240.12500.12500.12000.12000.120015,800
May 14, 20240.13000.13000.13000.13000.1300800
May 13, 20240.13000.13000.13000.13000.130026,800
May 10, 20240.12000.12500.12000.12500.12502,000
May 09, 20240.12500.12500.12000.12000.12001,300
May 08, 20240.13000.13000.13000.13000.130022,900
May 07, 20240.13000.13000.13000.13000.1300500
May 06, 20240.13500.13500.11000.12500.1250107,900
May 03, 20240.13500.14000.12500.13000.130058,700
May 02, 20240.12000.12000.11500.12000.120011,500
May 01, 20240.12500.12500.12500.12500.125013,900
Apr 30, 20240.11500.12000.11000.12000.120012,700
Apr 29, 20240.11000.12000.11000.11500.115046,000
Apr 26, 20240.11500.11500.10000.11000.1100123,800
Apr 25, 20240.12500.12500.11000.11500.115071,800
Apr 24, 20240.12000.12000.12000.12000.120015,500
Apr 23, 20240.13000.13500.13000.13000.130033,800
Apr 22, 20240.14000.14500.12500.14500.145017,600
Apr 19, 20240.12000.14000.12000.12500.1250233,600
Apr 18, 20240.12500.13500.12000.12000.1200193,300
Apr 17, 20240.14000.14500.10500.12500.1250109,900
Apr 16, 20240.10500.13000.08000.13000.1300426,900
Apr 15, 20240.54000.54000.09000.10000.10001,399,200
Apr 12, 20240.58000.58000.58000.58000.58001,100
Apr 11, 20240.56000.56000.56000.56000.56001,000
Apr 10, 20240.58000.61000.58000.61000.61004,900
Apr 09, 20240.63000.63000.63000.63000.63002,100
Apr 08, 20240.64000.67000.62000.64000.640010,400
Apr 05, 20240.58000.60000.53000.60000.600011,300
Apr 04, 20240.50000.50000.50000.50000.50009,500
Apr 03, 20240.54000.54000.51000.51000.510042,600
Apr 02, 20240.60000.60000.55000.55000.55008,300
Apr 01, 20240.59000.62000.59000.59000.59007,000
Mar 28, 20240.60000.60000.57000.57000.57002,400
Mar 27, 20240.53000.53000.53000.53000.5300-
Mar 26, 20240.55000.55000.53000.53000.530014,000
Mar 25, 20240.52000.52000.52000.52000.52001,000
Mar 22, 20240.55000.55000.46000.49000.490049,400
Mar 21, 20240.60000.60000.55000.55000.550068,400
Mar 20, 20240.61000.61000.61000.61000.6100600
Mar 19, 20240.61000.61000.60000.60000.600015,800
Mar 18, 20240.62000.62000.61000.61000.610016,500
Mar 15, 20240.63000.64000.63000.64000.640010,000
Mar 14, 20240.64000.64000.63000.63000.63003,600
Mar 13, 20240.63000.63000.60000.61000.610017,300
Mar 12, 20240.62000.62000.57000.60000.600060,300
Mar 11, 20240.57000.62000.57000.61000.610032,900
Mar 08, 20240.59000.60000.56000.57000.570017,200
Mar 07, 20240.65000.65000.58000.58000.580047,500
Mar 06, 20240.68000.68000.61000.62000.620076,900
Mar 05, 20240.63000.69000.62000.62000.620052,900
Mar 04, 20240.67000.68000.66000.67000.67009,200
Mar 01, 20240.70000.70000.67000.67000.67002,300
Feb 29, 20240.80000.80000.71000.72000.720011,000
Feb 28, 20240.68000.72000.65000.72000.720027,500
Feb 27, 20240.66000.70000.66000.70000.70002,900
Feb 26, 20240.80000.80000.60000.71000.7100101,400
Feb 23, 20240.87000.87000.75000.75000.750063,000
Feb 22, 20240.79000.79000.71000.71000.710030,000
Feb 21, 20240.87000.88000.77000.78000.780014,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...