Spectra7 Microsystems Inc. (SPVNF)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 10:03AM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 20 June 2024 | 0.1100 | 0.1100 | 0.0850 | 0.0850 | 0.0850 | 14,111 |
| 18 June 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 17 June 2024 | 0.1020 | 0.1020 | 0.1000 | 0.1000 | 0.1000 | 143,002 |
| 14 June 2024 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | - |
| 13 June 2024 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | - |
| 12 June 2024 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 3,000 |
| 11 June 2024 | 0.1071 | 0.1071 | 0.1058 | 0.1058 | 0.1058 | 30,000 |
| 10 June 2024 | 0.1044 | 0.1140 | 0.1044 | 0.1140 | 0.1140 | 25,098 |
| 07 June 2024 | 0.0959 | 0.1040 | 0.0959 | 0.1040 | 0.1040 | 6,302 |
| 06 June 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 05 June 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
| 04 June 2024 | 0.0945 | 0.0945 | 0.0830 | 0.0830 | 0.0830 | 4,500 |
| 03 June 2024 | 0.1000 | 0.1000 | 0.0831 | 0.0831 | 0.0831 | 158,320 |
| 31 May 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,000 |
| 30 May 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 12,500 |
| 29 May 2024 | 0.0970 | 0.1041 | 0.0944 | 0.0944 | 0.0944 | 10,970 |
| 28 May 2024 | 0.1100 | 0.1100 | 0.0850 | 0.0850 | 0.0850 | 14,700 |
| 24 May 2024 | 0.0825 | 0.1000 | 0.0800 | 0.0990 | 0.0990 | 92,800 |
| 23 May 2024 | 0.0825 | 0.0826 | 0.0825 | 0.0826 | 0.0826 | 37,000 |
| 22 May 2024 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 25,500 |
| 21 May 2024 | 0.0780 | 0.0930 | 0.0740 | 0.0930 | 0.0930 | 8,700 |
| 20 May 2024 | 0.0881 | 0.0951 | 0.0811 | 0.0900 | 0.0900 | 21,500 |
| 17 May 2024 | 0.0846 | 0.0941 | 0.0846 | 0.0900 | 0.0900 | 47,567 |
| 16 May 2024 | 0.0940 | 0.0940 | 0.0902 | 0.0902 | 0.0902 | 78,519 |
| 15 May 2024 | 0.0900 | 0.0939 | 0.0867 | 0.0867 | 0.0867 | 15,200 |
| 14 May 2024 | 0.0936 | 0.0936 | 0.0936 | 0.0936 | 0.0936 | - |
| 13 May 2024 | 0.0862 | 0.0940 | 0.0862 | 0.0936 | 0.0936 | 23,000 |
| 10 May 2024 | 0.0961 | 0.0961 | 0.0865 | 0.0865 | 0.0865 | 90,000 |
| 09 May 2024 | 0.0867 | 0.0961 | 0.0867 | 0.0961 | 0.0961 | 21,650 |
| 08 May 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 500 |
| 07 May 2024 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | - |
| 06 May 2024 | 0.0920 | 0.1000 | 0.0831 | 0.0925 | 0.0925 | 193,010 |
| 03 May 2024 | 0.1003 | 0.1037 | 0.1003 | 0.1037 | 0.1037 | 6,002 |
| 02 May 2024 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 7,250 |
| 01 May 2024 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 3,000 |
| 30 Apr 2024 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 1,000 |
| 29 Apr 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
| 26 Apr 2024 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 150 |
| 25 Apr 2024 | 0.1010 | 0.1010 | 0.0750 | 0.0860 | 0.0860 | 86,073 |
| 24 Apr 2024 | 0.0963 | 0.0963 | 0.0865 | 0.0865 | 0.0865 | 23,450 |
| 23 Apr 2024 | 0.0932 | 0.0998 | 0.0930 | 0.0964 | 0.0964 | 36,700 |
| 22 Apr 2024 | 0.1065 | 0.1065 | 0.0963 | 0.0964 | 0.0964 | 6,400 |
| 19 Apr 2024 | 0.0895 | 0.0961 | 0.0895 | 0.0961 | 0.0961 | 20,500 |
| 18 Apr 2024 | 0.0900 | 0.0900 | 0.0856 | 0.0856 | 0.0856 | 15,334 |
| 17 Apr 2024 | 0.1010 | 0.1030 | 0.0780 | 0.0890 | 0.0890 | 59,674 |
| 16 Apr 2024 | 0.0714 | 0.0950 | 0.0622 | 0.0765 | 0.0765 | 281,980 |
| 15 Apr 2024 | 0.3680 | 0.3680 | 0.0660 | 0.0770 | 0.0770 | 1,573,163 |
| 12 Apr 2024 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 3,750 |
| 11 Apr 2024 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | 0.4561 | 1,000 |
| 10 Apr 2024 | 0.4362 | 0.4620 | 0.4235 | 0.4620 | 0.4620 | 11,000 |
| 09 Apr 2024 | 0.4977 | 0.4977 | 0.4455 | 0.4635 | 0.4635 | 3,850 |
| 08 Apr 2024 | 0.4800 | 0.4800 | 0.4765 | 0.4765 | 0.4765 | 3,500 |
| 05 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,000 |
| 04 Apr 2024 | 0.3740 | 0.4165 | 0.3740 | 0.4000 | 0.4000 | 6,602 |
| 03 Apr 2024 | 0.3816 | 0.3936 | 0.3664 | 0.3796 | 0.3796 | 15,900 |
| 02 Apr 2024 | 0.4268 | 0.4268 | 0.4079 | 0.4153 | 0.4153 | 16,010 |
| 01 Apr 2024 | 0.4909 | 0.4909 | 0.4500 | 0.4590 | 0.4590 | 12,698 |
| 28 Mar 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 250 |
| 27 Mar 2024 | 0.3600 | 0.4225 | 0.3600 | 0.4220 | 0.4220 | 13,625 |
| 26 Mar 2024 | 0.4140 | 0.4140 | 0.3866 | 0.4090 | 0.4090 | 24,678 |
| 25 Mar 2024 | 0.3793 | 0.4000 | 0.3793 | 0.4000 | 0.4000 | 15,500 |
| 22 Mar 2024 | 0.4300 | 0.4300 | 0.3341 | 0.3674 | 0.3674 | 148,174 |
| 21 Mar 2024 | 0.4480 | 0.4483 | 0.4000 | 0.4000 | 0.4000 | 142,094 |
| 20 Mar 2024 | 0.4494 | 0.4610 | 0.4326 | 0.4600 | 0.4600 | 29,415 |
| 19 Mar 2024 | 0.4960 | 0.4960 | 0.3981 | 0.4400 | 0.4400 | 39,650 |
| 18 Mar 2024 | 0.4683 | 0.4823 | 0.4476 | 0.4690 | 0.4690 | 16,700 |
| 15 Mar 2024 | 0.4500 | 0.4807 | 0.4500 | 0.4807 | 0.4807 | 23,000 |
| 14 Mar 2024 | 0.4516 | 0.4791 | 0.4498 | 0.4791 | 0.4791 | 8,525 |
| 13 Mar 2024 | 0.4540 | 0.4703 | 0.4403 | 0.4703 | 0.4703 | 53,500 |
| 12 Mar 2024 | 0.4500 | 0.4541 | 0.4200 | 0.4520 | 0.4520 | 103,125 |
| 11 Mar 2024 | 0.4245 | 0.4673 | 0.4120 | 0.4597 | 0.4597 | 148,775 |
| 08 Mar 2024 | 0.4526 | 0.4553 | 0.4130 | 0.4239 | 0.4239 | 100,154 |
| 07 Mar 2024 | 0.4530 | 0.4800 | 0.4311 | 0.4388 | 0.4388 | 139,347 |
| 06 Mar 2024 | 0.4595 | 0.5171 | 0.4583 | 0.4584 | 0.4584 | 103,582 |
| 05 Mar 2024 | 0.5000 | 0.5000 | 0.4572 | 0.4572 | 0.4572 | 110,984 |
| 04 Mar 2024 | 0.5200 | 0.5200 | 0.4863 | 0.5009 | 0.5009 | 46,846 |
| 01 Mar 2024 | 0.5900 | 0.5900 | 0.4945 | 0.5034 | 0.5034 | 21,769 |
| 29 Feb 2024 | 0.5604 | 0.6200 | 0.5000 | 0.5700 | 0.5700 | 84,184 |
| 28 Feb 2024 | 0.5099 | 0.5300 | 0.4931 | 0.5300 | 0.5300 | 25,166 |
| 27 Feb 2024 | 0.4877 | 0.5210 | 0.4673 | 0.4972 | 0.4972 | 29,166 |
| 26 Feb 2024 | 0.5570 | 0.5570 | 0.4400 | 0.5210 | 0.5210 | 129,304 |
| 23 Feb 2024 | 0.5400 | 0.6169 | 0.5393 | 0.5711 | 0.5711 | 20,561 |
| 22 Feb 2024 | 0.5860 | 0.6150 | 0.5339 | 0.5394 | 0.5394 | 44,544 |
| 21 Feb 2024 | 0.6530 | 0.6530 | 0.5521 | 0.5990 | 0.5990 | 33,090 |
| 20 Feb 2024 | 0.5556 | 0.6468 | 0.5525 | 0.6452 | 0.6452 | 32,550 |
| 16 Feb 2024 | 0.5294 | 0.5576 | 0.5294 | 0.5412 | 0.5412 | 50,902 |
| 15 Feb 2024 | 0.5500 | 0.5500 | 0.5210 | 0.5271 | 0.5271 | 48,225 |
| 14 Feb 2024 | 0.5167 | 0.5353 | 0.4871 | 0.5100 | 0.5100 | 112,881 |
| 13 Feb 2024 | 0.3886 | 0.4790 | 0.3886 | 0.4790 | 0.4790 | 51,860 |
| 12 Feb 2024 | 0.3950 | 0.3950 | 0.3600 | 0.3640 | 0.3640 | 41,000 |
| 09 Feb 2024 | 0.3590 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 31,200 |
| 08 Feb 2024 | 0.3544 | 0.3716 | 0.3544 | 0.3716 | 0.3716 | 38,800 |
| 07 Feb 2024 | 0.3655 | 0.3709 | 0.3565 | 0.3709 | 0.3709 | 19,888 |
| 06 Feb 2024 | 0.3524 | 0.3721 | 0.3524 | 0.3559 | 0.3559 | 6,900 |
| 05 Feb 2024 | 0.3542 | 0.3545 | 0.3473 | 0.3473 | 0.3473 | 8,322 |
| 02 Feb 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 500 |
| 01 Feb 2024 | 0.3477 | 0.3506 | 0.3477 | 0.3506 | 0.3506 | 6,967 |
| 31 Jan 2024 | 0.3627 | 0.3655 | 0.3594 | 0.3594 | 0.3594 | 3,100 |
| 30 Jan 2024 | 0.3235 | 0.3334 | 0.3207 | 0.3334 | 0.3334 | 12,204 |
| *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.