Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectra7 Microsystems Inc (OP: SPVNF )

0.0604 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EST, Feb 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 20, 2025 0.0602 0.0604 0.0602 0.0604 52,082 +0.00(+0.17%)
Feb 19, 2025 0.0500 0.0603 0.0500 0.0603 15,259 +0.01(+13.13%)
Feb 18, 2025 0.0533 0.0533 0.0533 0.0533 32,813 -0.01(-16.19%)
Feb 14, 2025 0.0800 0.0800 0.0636 0.0636 19,000 -0.00(-2.15%)
Feb 13, 2025 0.0650 0.0830 0.0650 0.0650 14,510 +0.00(+0.00%)
Feb 12, 2025 0.0558 0.0650 0.0558 0.0650 54,500 +0.00(+0.31%)
Feb 11, 2025 0.0648 0.0648 0.0648 0.0648 12,000 +0.00(+5.37%)
Feb 10, 2025 0.0640 0.0640 0.0493 0.0615 73,000 +0.00(+8.08%)
Feb 07, 2025 0.0600 0.0600 0.0472 0.0569 76,200 -0.01(-8.23%)
Feb 06, 2025 0.0642 0.0642 0.0620 0.0620 11,337 -0.00(-4.91%)
Feb 05, 2025 0.0642 0.0667 0.0642 0.0652 23,200 -0.02(-23.02%)
Feb 04, 2025 0.0847 0.0847 0.0847 0.0847 5,000 +0.00(+3.93%)
Feb 03, 2025 0.0815 0.0815 0.0815 0.0815 12,000 +0.00(+1.88%)
Jan 31, 2025 0.0800 0.0901 0.0800 0.0800 74,181 +0.00(+1.14%)
Jan 28, 2025 0.0791 2,056 +0.00(+6.46%)
Jan 24, 2025 0.0743 2,000 -0.00(-1.20%)
Jan 23, 2025 0.0752 0.0752 0.0752 0.0752 2,645 +0.00(+4.88%)
Jan 22, 2025 0.0713 0.0771 0.0691 0.0717 67,000 +0.01(+9.47%)
Jan 16, 2025 0.0655 2,000 -0.00(-6.43%)
Jan 15, 2025 0.0941 0.0960 0.0679 0.0700 42,454 -0.02(-23.50%)
Jan 14, 2025 0.0869 0.0920 0.0869 0.0915 4,150 -0.00(-4.79%)
Jan 10, 2025 0.0961 2,000 -0.00(-4.28%)
Jan 08, 2025 0.1080 0.1100 0.0920 0.1004 9,382 -0.00(-4.38%)
Jan 07, 2025 0.1060 0.1240 0.1045 0.1050 38,206 +0.00(+2.84%)
Jan 06, 2025 0.1070 0.1125 0.1021 0.1021 8,506 +0.02(+24.97%)
Jan 02, 2025 0.0817 2,050 -0.00(-4.44%)
Dec 31, 2024 0.0855 0 +0.00(+1.79%)
Dec 30, 2024 0.0670 0.0863 0.0670 0.0840 54,915 -0.01(-7.18%)
Dec 27, 2024 0.0854 0.0905 0.0854 0.0905 8,040 -0.01(-9.50%)
Dec 26, 2024 0.0766 0.1000 0.0751 0.1000 3,700 +0.02(+22.40%)
Dec 24, 2024 0.0897 0.0897 0.0740 0.0817 47,700 -0.01(-12.62%)
Dec 23, 2024 0.0870 0.0958 0.0800 0.0935 13,905 +0.01(+17.76%)
Dec 20, 2024 0.0935 0.0935 0.0794 0.0794 3,059 -0.01(-14.07%)
Dec 19, 2024 0.0896 0.1076 0.0794 0.0924 3,600 +0.02(+20.47%)
Dec 18, 2024 0.0788 0.0951 0.0767 0.0767 18,540 -0.02(-19.26%)
Dec 17, 2024 0.0830 0.1000 0.0760 0.0950 50,251 +0.00(+2.70%)
Dec 16, 2024 0.1300 0.1300 0.0925 0.0925 5,540 -0.01(-7.50%)
Dec 12, 2024 0.1000 2,000 +0.02(+25.00%)
Dec 11, 2024 0.0906 0.0906 0.0800 0.0800 15,100 -0.01(-12.28%)
Dec 10, 2024 0.0967 0.0968 0.0893 0.0912 26,800 -0.02(-18.72%)
Dec 09, 2024 0.1122 0.1190 0.1122 0.1122 55,815 +0.01(+6.86%)
Dec 06, 2024 0.1050 0.1050 0.1050 0.1050 3,020 -0.02(-13.22%)
Dec 04, 2024 0.1210 2,000 -0.01(-5.47%)
Dec 03, 2024 0.1500 0.1500 0.1120 0.1280 272,535 +0.01(+8.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.