We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Spectra7 Microsystems Inc | TSXV:SEV | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.005 | -4.35% | 0.11 | 0.10 | 0.11 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.115 | 0.10 | 0.115 | 123,750 | 21:00:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.11 | -0.005 | -4.35% | 0.10 | 0.115 | 123,750 |
| 25 Apr 2024 | 0.115 | -0.005 | -4.17% | 0.11 | 0.125 | 71,760 |
| 24 Apr 2024 | 0.12 | -0.01 | -7.69% | 0.12 | 0.12 | 15,500 |
| 23 Apr 2024 | 0.13 | -0.015 | -10.34% | 0.13 | 0.135 | 33,800 |
| 22 Apr 2024 | 0.145 | 0.02 | 16.00% | 0.125 | 0.145 | 17,552 |
| 19 Apr 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.14 | 233,600 |
| 18 Apr 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.135 | 193,300 |
| 17 Apr 2024 | 0.125 | -0.005 | -3.85% | 0.105 | 0.145 | 109,852 |
| 16 Apr 2024 | 0.13 | 0.03 | 30.00% | 0.08 | 0.13 | 426,871 |
| 15 Apr 2024 | 0.10 | -0.48 | -82.76% | 0.09 | 0.54 | 1,399,172 |
| 12 Apr 2024 | 0.58 | 0.02 | 3.57% | 0.58 | 0.58 | 1,100 |
| 11 Apr 2024 | 0.56 | -0.05 | -8.20% | 0.56 | 0.56 | 1,027 |
| 10 Apr 2024 | 0.61 | -0.02 | -3.17% | 0.58 | 0.61 | 4,905 |
| 09 Apr 2024 | 0.63 | -0.01 | -1.56% | 0.63 | 0.63 | 2,130 |
| 08 Apr 2024 | 0.64 | 0.04 | 6.67% | 0.62 | 0.67 | 10,434 |
| 05 Apr 2024 | 0.60 | 0.10 | 20.00% | 0.58 | 0.60 | 11,260 |
| 04 Apr 2024 | 0.50 | -0.01 | -1.96% | 0.50 | 0.50 | 9,500 |
| 03 Apr 2024 | 0.51 | -0.04 | -7.27% | 0.51 | 0.54 | 42,600 |
| 02 Apr 2024 | 0.55 | -0.04 | -6.78% | 0.55 | 0.60 | 8,279 |
| 01 Apr 2024 | 0.59 | 0.02 | 3.51% | 0.59 | 0.62 | 6,965 |
| 28 Mar 2024 | 0.57 | 0.04 | 7.55% | 0.57 | 0.60 | 2,370 |
| 27 Mar 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.12 | 0.145 | 0.10 | 0.124261 | 74,442 | -0.01 | -8.33% |
| 1 Month | 0.59 | 0.67 | 0.08 | 0.1279844 | 136,821 | -0.48 | -81.36% |
| 3 Months | 0.49 | 0.88 | 0.08 | 0.2798336 | 65,577 | -0.38 | -77.55% |
| 6 Months | 0.56 | 0.88 | 0.08 | 0.3479039 | 45,353 | -0.45 | -80.36% |
| 1 Year | 0.60 | 1.00 | 0.08 | 0.4438567 | 32,724 | -0.49 | -81.67% |
| 3 Years | 0.035 | 3.02 | 0.02 | 0.2001732 | 171,219 | 0.075 | 214.29% |
| 5 Years | 0.025 | 3.02 | 0.015 | 0.0793776 | 513,425 | 0.085 | 340.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
