Canada markets open in 9 hours 22 minutes

Spectra7 Microsystems Inc. (SPVNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0860-0.0005 (-0.52%)
At close: 03:49PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.10100.10100.07500.08600.086086,073
Apr 24, 20240.09630.09630.08650.08650.086523,450
Apr 23, 20240.09320.09980.09300.09640.096436,700
Apr 22, 20240.10650.10650.09630.09640.09646,400
Apr 19, 20240.08950.09610.08950.09610.096120,500
Apr 18, 20240.09000.09000.08560.08560.085615,334
Apr 17, 20240.10100.10300.07800.08900.089059,674
Apr 16, 20240.07140.09500.06220.07650.0765281,980
Apr 15, 20240.36800.36800.06600.07700.07701,573,163
Apr 12, 20240.46750.46750.46750.46750.46753,750
Apr 11, 20240.45610.45610.45610.45610.45611,000
Apr 10, 20240.43620.46200.42350.46200.462011,000
Apr 09, 20240.49770.49770.44550.46350.46353,850
Apr 08, 20240.48000.48000.47650.47650.47653,500
Apr 05, 20240.40000.40000.40000.40000.400010,000
Apr 04, 20240.37400.41650.37400.40000.40006,602
Apr 03, 20240.38160.39360.36640.37960.379615,900
Apr 02, 20240.42680.42680.40790.41530.415316,010
Apr 01, 20240.49090.49090.45000.45900.459012,698
Mar 28, 20240.43400.43400.43400.43400.4340250
Mar 27, 20240.36000.42250.36000.42200.422013,625
Mar 26, 20240.41400.41400.38660.40900.409024,678
Mar 25, 20240.37930.40000.37930.40000.400015,500
Mar 22, 20240.43000.43000.33410.36740.3674148,174
Mar 21, 20240.44800.44830.40000.40000.4000142,094
Mar 20, 20240.44940.46100.43260.46000.460029,415
Mar 19, 20240.49600.49600.39810.44000.440039,650
Mar 18, 20240.46830.48230.44760.46900.469016,700
Mar 15, 20240.45000.48070.45000.48070.480723,000
Mar 14, 20240.45160.47910.44980.47910.47918,525
Mar 13, 20240.45400.47030.44030.47030.470353,500
Mar 12, 20240.45000.45410.42000.45200.4520103,125
Mar 11, 20240.42450.46730.41200.45970.4597148,775
Mar 08, 20240.45260.45530.41300.42390.4239100,154
Mar 07, 20240.45300.48000.43110.43880.4388139,347
Mar 06, 20240.45950.51710.45830.45840.4584103,582
Mar 05, 20240.50000.50000.45720.45720.4572110,984
Mar 04, 20240.52000.52000.48630.50090.500946,846
Mar 01, 20240.59000.59000.49450.50340.503421,769
Feb 29, 20240.56040.62000.50000.57000.570084,184
Feb 28, 20240.50990.53000.49310.53000.530025,166
Feb 27, 20240.48770.52100.46730.49720.497229,166
Feb 26, 20240.55700.55700.44000.52100.5210129,304
Feb 23, 20240.54000.61690.53930.57110.571120,561
Feb 22, 20240.58600.61500.53390.53940.539444,544
Feb 21, 20240.65300.65300.55210.59900.599033,090
Feb 20, 20240.55560.64680.55250.64520.645232,550
Feb 16, 20240.52940.55760.52940.54120.541250,902
Feb 15, 20240.55000.55000.52100.52710.527148,225
Feb 14, 20240.51670.53530.48710.51000.5100112,881
Feb 13, 20240.38860.47900.38860.47900.479051,860
Feb 12, 20240.39500.39500.36000.36400.364041,000
Feb 09, 20240.35900.36500.35000.35000.350031,200
Feb 08, 20240.35440.37160.35440.37160.371638,800
Feb 07, 20240.36550.37090.35650.37090.370919,888
Feb 06, 20240.35240.37210.35240.35590.35596,900
Feb 05, 20240.35420.35450.34730.34730.34738,322
Feb 02, 20240.34350.34350.34350.34350.3435500
Feb 01, 20240.34770.35060.34770.35060.35066,967
Jan 31, 20240.36270.36550.35940.35940.35943,100
Jan 30, 20240.32350.33340.32070.33340.333412,204
Jan 29, 20240.29920.29920.29920.29920.29921,000
Jan 26, 20240.32990.32990.30710.30710.30714,500
Jan 25, 20240.37980.37980.31000.31000.3100131,045
Jan 24, 20240.32300.38000.32300.35000.350071,163
Jan 23, 20240.31000.32000.30220.30920.3092178,325
Jan 22, 20240.31550.33010.30790.30790.307927,500
Jan 19, 20240.31000.31000.26300.29320.293253,000
Jan 18, 20240.30590.30590.26880.27390.273924,950
Jan 17, 20240.28860.29300.28000.29000.290017,147
Jan 16, 20240.27720.29000.25860.29000.290023,310
Jan 12, 20240.28400.28400.27770.27810.278122,200
Jan 11, 20240.26430.26430.23700.24460.2446104,400
Jan 10, 20240.28990.28990.28990.28990.28992,500
Jan 09, 20240.29000.29000.26440.26760.267632,520
Jan 08, 20240.29000.29000.27950.27950.279513,000
Jan 05, 20240.27000.27000.26140.26430.264320,400
Jan 04, 20240.29420.29420.27700.27700.277025,196
Jan 03, 20240.29570.30120.28500.28540.285456,602
Jan 02, 20240.30800.30930.28410.30930.309361,808
Dec 29, 20230.33100.33100.30220.30830.308342,675
Dec 28, 20230.38840.38840.27010.31740.3174644,926
Dec 27, 20230.40500.40500.39100.40000.400027,898
Dec 26, 20230.38000.39000.38000.39000.390029,668
Dec 22, 20230.41120.41120.40000.40000.400027,004
Dec 21, 20230.40000.40250.39000.40250.402572,480
Dec 20, 20230.41750.41750.39000.40000.400020,500
Dec 19, 20230.40670.42350.39370.39370.393767,520
Dec 18, 20230.40200.47000.39970.42390.423987,190
Dec 15, 20230.38540.45000.38540.44700.44703,168
Dec 14, 20230.42000.42520.41000.41000.41005,000
Dec 13, 20230.48000.48000.39140.41200.412014,000
Dec 12, 20230.44750.44750.40000.40000.400068,176
Dec 11, 20230.43080.43080.43080.43080.4308-
Dec 08, 20230.44350.44350.43080.43080.430841,520
Dec 07, 20230.44590.45320.43410.44310.443164,008
Dec 06, 20230.44500.46790.44500.46790.467937,380
Dec 05, 20230.42400.45000.42400.45000.45005,915
Dec 04, 20230.52000.52000.40600.44990.449931,100
Dec 01, 20230.57990.58000.47180.47880.478818,850
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...