Spectra7 Microsystems Inc Historical Data - SEV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Spectra7 Microsystems Inc (SEV)
Spectra7 Microsystems Inc (SEV) Historical

Spectra7 Microsystems Inc (SEV)

0.13

0.005

(4.00%)

Closed May 13 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715636400	0.125	0	0.00	0.125	0.125	0.125	0
1715377200	0.125	0.005	4.17	0.12	0.125	0.12	2000
1715290800	0.12	-0.01	-7.69	0.125	0.125	0.12	1300
1715204400	0.13	0	0.00	0.13	0.13	0.13	22880
1715118000	0.13	0.005	4.00	0.13	0.13	0.13	500
1715031600	0.125	-0.005	-3.85	0.135	0.135	0.11	107930
1714772400	0.13	0.01	8.33	0.135	0.14	0.125	58715
1714686000	0.12	-0.005	-4.00	0.12	0.12	0.115	11500
1714599600	0.125	0.005	4.17	0.125	0.125	0.125	13940
1714513200	0.12	0.005	4.35	0.115	0.12	0.11	12650
1714426800	0.115	0	0.00	0.11	0.12	0.11	46000
1714167600	0.115	0	0.00	0.115	0.115	0.115	0
1714081200	0.115	-0.005	-4.17	0.125	0.125	0.11	71760
1713994800	0.12	-0.01	-7.69	0.12	0.12	0.12	15500
1713908400	0.13	-0.015	-10.34	0.13	0.135	0.13	33800
1713822000	0.145	0.02	16.00	0.14	0.145	0.125	17552
1713562800	0.125	0.005	4.17	0.12	0.14	0.12	233600
1713476400	0.12	-0.005	-4.00	0.125	0.135	0.12	193300
1713390000	0.125	-0.005	-3.85	0.14	0.145	0.105	109852
1713303600	0.13	0.03	30.00	0.105	0.13	0.08	426871
1713217200	0.1	-0.48	-82.76	0.54	0.54	0.09	1399172
1712958000	0.58	0.02	3.57	0.58	0.58	0.58	1100
1712871600	0.56	-0.05	-8.20	0.56	0.56	0.56	1027
1712785200	0.61	-0.02	-3.17	0.58	0.61	0.58	4905
1712698800	0.63	-0.01	-1.56	0.63	0.63	0.63	2130
1712612400	0.64	0.04	6.67	0.64	0.67	0.62	10434
1712353200	0.6	0.1	20.00	0.58	0.6	0.58	11260
1712266800	0.5	-0.01	-1.96	0.5	0.5	0.5	9500
1712180400	0.51	-0.04	-7.27	0.54	0.54	0.51	42600
1712094000	0.55	-0.04	-6.78	0.6	0.6	0.55	8279
1712007600	0.59	0.0200001	3.51	0.59	0.62	0.59	6965
1711662000	0.5699999	0.0399999	7.55	0.6	0.6	0.5699999	2370
1711575600	0.53	0	0.00	0.53	0.53	0.53	0
1711489200	0.53	0.01	1.92	0.55	0.55	0.53	14000
1711402800	0.52	0.03	6.12	0.52	0.52	0.52	1000
1711143600	0.49	-0.06	-10.91	0.55	0.55	0.46	49350
1711057200	0.55	-0.06	-9.84	0.6	0.6	0.55	68393
1710970800	0.61	0.01	1.67	0.61	0.61	0.61	630
1710884400	0.6	-0.01	-1.64	0.61	0.61	0.6	15750
1710798000	0.61	-0.03	-4.69	0.62	0.62	0.61	16505
1710538800	0.64	0.01	1.59	0.63	0.64	0.63	10000
1710452400	0.63	0.02	3.28	0.64	0.64	0.63	3566
1710366000	0.61	0.01	1.67	0.63	0.63	0.6	17310
1710279600	0.6	-0.01	-1.64	0.62	0.62	0.5699999	60306
1710193200	0.61	0.0400001	7.02	0.5699999	0.62	0.5699999	32866
1709937600	0.5699999	-0.01	-1.72	0.59	0.6	0.56	17181
1709851200	0.58	-0.04	-6.45	0.65	0.65	0.58	47500
1709764800	0.62	0	0.00	0.68	0.68	0.61	76905
1709678400	0.62	-0.05	-7.46	0.63	0.6899999	0.62	52896
1709592000	0.67	0	0.00	0.67	0.68	0.66	9171
1709332800	0.67	-0.05	-6.94	0.7	0.7	0.67	2290
1709246400	0.72	0	0.00	0.8	0.8	0.71	10986
1709160000	0.72	0.02	2.86	0.68	0.72	0.65	27500
1709073600	0.7	-0.01	-1.41	0.66	0.7	0.66	2894
1708987200	0.71	-0.04	-5.33	0.8	0.8	0.6	101356
1708728000	0.75	0.04	5.63	0.87	0.87	0.75	63035
1708641600	0.71	-0.07	-8.97	0.79	0.79	0.71	30005
1708555200	0.78	-0.07	-8.24	0.87	0.88	0.77	14862
1708468800	0.85	0.11	14.86	0.76	0.87	0.76	31093
1708123200	0.74	0.03	4.23	0.74	0.75	0.72	11814
1708036800	0.71	0.0200001	2.90	0.74	0.75	0.71	25291
1707950400	0.6899999	0	0.00	0.7	0.73	0.67	91374

Spectra7 Microsystems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions