Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Spectra7 Microsystems Inc | TSXV:SEV | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.025 | -14.71% | 0.145 | 0.14 | 0.165 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.16 | 0.16 | 0.16 | 9,000 | 22:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0 |
| 25 Nov 2024 | 0.17 | -0.015 | -8.11% | 0.17 | 0.195 | 36,397 |
| 22 Nov 2024 | 0.185 | 0.065 | 54.17% | 0.12 | 0.185 | 284,140 |
| 21 Nov 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 399 |
| 20 Nov 2024 | 0.12 | 0.00 | 0.00% | 0.11 | 0.12 | 32,940 |
| 19 Nov 2024 | 0.12 | -0.015 | -11.11% | 0.12 | 0.15 | 152,424 |
| 18 Nov 2024 | 0.135 | 0.00 | 0.00% | 0.13 | 0.135 | 5,064 |
| 15 Nov 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 5,100 |
| 14 Nov 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.135 | 1,500 |
| 13 Nov 2024 | 0.14 | 0.03 | 27.27% | 0.10 | 0.14 | 137,000 |
| 12 Nov 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 15,300 |
| 11 Nov 2024 | 0.11 | -0.005 | -4.35% | 0.105 | 0.115 | 14,500 |
| 08 Nov 2024 | 0.115 | 0.005 | 4.55% | 0.10 | 0.115 | 20,500 |
| 07 Nov 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 3,000 |
| 06 Nov 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 12,500 |
| 05 Nov 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.115 | 28,000 |
| 04 Nov 2024 | 0.115 | -0.01 | -8.00% | 0.115 | 0.125 | 17,035 |
| 01 Nov 2024 | 0.125 | -0.01 | -7.41% | 0.115 | 0.125 | 40,011 |
| 31 Oct 2024 | 0.135 | 0.035 | 35.00% | 0.115 | 0.135 | 10,500 |
| 30 Oct 2024 | 0.10 | -0.025 | -20.00% | 0.10 | 0.135 | 106,140 |
| 29 Oct 2024 | 0.125 | -0.025 | -16.67% | 0.125 | 0.15 | 69,450 |
| 28 Oct 2024 | 0.15 | 0.00 | 0.00% | 0.14 | 0.15 | 5,200 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
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
