Canada markets close in 1 hour 23 minutes

Spectra7 Microsystems Inc. (SEV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
As of 03:38PM EDT. Market open.
Time Period:
Jun 12, 2023 - Jun 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20240.14000.14000.14000.14000.1400500
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
Feb 20, 20240.76000.87000.76000.85000.850031,100
Feb 16, 20240.74000.75000.72000.74000.740011,800
Feb 15, 20240.74000.75000.71000.71000.710025,300
Feb 14, 20240.70000.73000.67000.69000.690091,400
Feb 13, 20240.51000.69000.51000.69000.690062,800
Feb 12, 20240.46500.51000.46500.50000.500030,500
Feb 09, 20240.49000.49000.48000.48000.480011,700
Feb 08, 20240.51000.51000.49000.50000.500027,300
Feb 07, 20240.50000.50000.48000.49000.490011,700
Feb 06, 20240.49500.49500.49000.49000.49004,200
Feb 05, 20240.48000.48000.46000.46000.460049,300
Feb 02, 20240.49000.49000.46000.46000.460032,500
Feb 01, 20240.48000.48000.48000.48000.4800-
Jan 31, 20240.45000.49000.45000.48000.480035,600
Jan 30, 20240.40000.43000.40000.43000.43001,500
Jan 29, 20240.41000.41000.40500.40500.405010,600
Jan 26, 20240.43500.43500.43000.43000.43002,500
Jan 25, 20240.47500.48000.40000.42500.425055,500
Jan 24, 20240.47000.51000.44000.48000.480028,900
Jan 23, 20240.43000.45500.40000.40000.4000225,000
Jan 22, 20240.43000.43000.40500.42000.42005,000
Jan 19, 20240.39000.40500.39000.40000.400050,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...