Spectra7 Microsystems Inc. (SEV.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:00PM EDT
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 16,500 |
| 20 June 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,500 |
| 19 June 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
| 18 June 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 600 |
| 17 June 2024 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 52,600 |
| 14 June 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 17,500 |
| 13 June 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 12 June 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,600 |
| 11 June 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 13,500 |
| 10 June 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 64,300 |
| 07 June 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 6,500 |
| 06 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 05 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,400 |
| 04 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 03 June 2024 | 0.1350 | 0.1350 | 0.1150 | 0.1200 | 0.1200 | 319,300 |
| 31 May 2024 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 0.1200 | 68,000 |
| 30 May 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 12,000 |
| 29 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
| 28 May 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 3,500 |
| 27 May 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
| 24 May 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 29,700 |
| 23 May 2024 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 215,500 |
| 22 May 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,600 |
| 21 May 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 3,300 |
| 17 May 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 16,300 |
| 16 May 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 17,500 |
| 15 May 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 15,800 |
| 14 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 800 |
| 13 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 26,800 |
| 10 May 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 2,000 |
| 09 May 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 1,300 |
| 08 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 22,900 |
| 07 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 500 |
| 06 May 2024 | 0.1350 | 0.1350 | 0.1100 | 0.1250 | 0.1250 | 107,900 |
| 03 May 2024 | 0.1350 | 0.1400 | 0.1250 | 0.1300 | 0.1300 | 58,700 |
| 02 May 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 11,500 |
| 01 May 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 13,900 |
| 30 Apr 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 12,700 |
| 29 Apr 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 46,000 |
| 26 Apr 2024 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 123,800 |
| 25 Apr 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 71,800 |
| 24 Apr 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,500 |
| 23 Apr 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 33,800 |
| 22 Apr 2024 | 0.1400 | 0.1450 | 0.1250 | 0.1450 | 0.1450 | 17,600 |
| 19 Apr 2024 | 0.1200 | 0.1400 | 0.1200 | 0.1250 | 0.1250 | 233,600 |
| 18 Apr 2024 | 0.1250 | 0.1350 | 0.1200 | 0.1200 | 0.1200 | 193,300 |
| 17 Apr 2024 | 0.1400 | 0.1450 | 0.1050 | 0.1250 | 0.1250 | 109,900 |
| 16 Apr 2024 | 0.1050 | 0.1300 | 0.0800 | 0.1300 | 0.1300 | 426,900 |
| 15 Apr 2024 | 0.5400 | 0.5400 | 0.0900 | 0.1000 | 0.1000 | 1,399,200 |
| 12 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,100 |
| 11 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 |
| 10 Apr 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 4,900 |
| 09 Apr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 2,100 |
| 08 Apr 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6400 | 0.6400 | 10,400 |
| 05 Apr 2024 | 0.5800 | 0.6000 | 0.5300 | 0.6000 | 0.6000 | 11,300 |
| 04 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 9,500 |
| 03 Apr 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 42,600 |
| 02 Apr 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 8,300 |
| 01 Apr 2024 | 0.5900 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 7,000 |
| 28 Mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 2,400 |
| 27 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 26 Mar 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 14,000 |
| 25 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
| 22 Mar 2024 | 0.5500 | 0.5500 | 0.4600 | 0.4900 | 0.4900 | 49,400 |
| 21 Mar 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 68,400 |
| 20 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 600 |
| 19 Mar 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 15,800 |
| 18 Mar 2024 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 16,500 |
| 15 Mar 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 10,000 |
| 14 Mar 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 3,600 |
| 13 Mar 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 17,300 |
| 12 Mar 2024 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 0.6000 | 60,300 |
| 11 Mar 2024 | 0.5700 | 0.6200 | 0.5700 | 0.6100 | 0.6100 | 32,900 |
| 08 Mar 2024 | 0.5900 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 17,200 |
| 07 Mar 2024 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | 0.5800 | 47,500 |
| 06 Mar 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6200 | 0.6200 | 76,900 |
| 05 Mar 2024 | 0.6300 | 0.6900 | 0.6200 | 0.6200 | 0.6200 | 52,900 |
| 04 Mar 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 9,200 |
| 01 Mar 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 2,300 |
| 29 Feb 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7200 | 0.7200 | 11,000 |
| 28 Feb 2024 | 0.6800 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 27,500 |
| 27 Feb 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 2,900 |
| 26 Feb 2024 | 0.8000 | 0.8000 | 0.6000 | 0.7100 | 0.7100 | 101,400 |
| 23 Feb 2024 | 0.8700 | 0.8700 | 0.7500 | 0.7500 | 0.7500 | 63,000 |
| 22 Feb 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 30,000 |
| 21 Feb 2024 | 0.8700 | 0.8800 | 0.7700 | 0.7800 | 0.7800 | 14,900 |
| 20 Feb 2024 | 0.7600 | 0.8700 | 0.7600 | 0.8500 | 0.8500 | 31,100 |
| 16 Feb 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 11,800 |
| 15 Feb 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 25,300 |
| 14 Feb 2024 | 0.7000 | 0.7300 | 0.6700 | 0.6900 | 0.6900 | 91,400 |
| 13 Feb 2024 | 0.5100 | 0.6900 | 0.5100 | 0.6900 | 0.6900 | 62,800 |
| 12 Feb 2024 | 0.4650 | 0.5100 | 0.4650 | 0.5000 | 0.5000 | 30,500 |
| 09 Feb 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 11,700 |
| 08 Feb 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 27,300 |
| 07 Feb 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 11,700 |
| 06 Feb 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 4,200 |
| 05 Feb 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 49,300 |
| 02 Feb 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 32,500 |
| 01 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 31 Jan 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 35,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.