Spectra7 Microsystems Inc Recent Share Price (USX:SPVNF)

USX:SPVNF - Spectra7 Microsystems Inc Spectra7 Microsystems Inc
Sector: Information Technology, Industry: Semiconductor Equipment

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Dec 2019	USD	0.0075	0.017	0.0036	0.01	25	-0.003 (-23.08%)	552,015
20 Dec 2019	USD	0.013	0.013	0.013	0.013	32.5	+0.005 (+71.05%)	10,000
19 Dec 2019	USD	0.01	0.0145	0.0028	0.0076	19	+0.001 (+8.57%)	1,178,160
18 Dec 2019	USD	0.002	0.0106	0.002	0.007	17.5	-0.005 (-44.00%)	66,365
17 Dec 2019	USD	0.0144	0.0144	0.0063	0.0125	31.25	-0.002 (-13.19%)	34,750
16 Dec 2019	USD	0.0075	0.0144	0.0075	0.0144	36	0.0 (0.0%)	148,250
13 Dec 2019	USD	0.0075	0.0144	0.0075	0.0144	36	+0.002 (+20%)	22,000
12 Dec 2019	USD	0.0139	0.0144	0.012	0.012	30	0.0 (0.0%)	155,350
11 Dec 2019	USD	0.012	0.012	0.012	0.012	30	0.0 (0.0%)	0
10 Dec 2019	USD	0.0181	0.0181	0.0094	0.012	30	+0.003 (+33.33%)	72,000
9 Dec 2019	USD	0.01	0.01	0.009	0.009	22.5	-0.007 (-43.75%)	109,494
6 Dec 2019	USD	0.01	0.016	0.01	0.016	40	+0.005 (+42.86%)	14,500
5 Dec 2019	USD	0.0182	0.0182	0.0112	0.0112	28	-0.007 (-38.46%)	34,400
4 Dec 2019	USD	0.009	0.0182	0.009	0.0182	45.5	+0.007 (+65.45%)	55,900
3 Dec 2019	USD	0.011	0.011	0.011	0.011	27.5	-0.006 (-35.29%)	1,000
2 Dec 2019	USD	0.0132	0.018	0.0093	0.017	42.5	-0.001 (-5.56%)	68,666
29 Nov 2019	USD	0.018	0.018	0.018	0.018	45	0.0 (0.0%)	50,000
28 Nov 2019	USD	0.018	0.018	0.018	0.018	45	0.0 (0.0%)	0
27 Nov 2019	USD	0.019	0.019	0.0092	0.018	45	0.0 (0.0%)	131,600
26 Nov 2019	USD	0.018	0.018	0.018	0.018	45	0.0 (0.0%)	8,000
25 Nov 2019	USD	0.021	0.022	0.018	0.018	45	-0.004 (-18.18%)	156,766
22 Nov 2019	USD	0.022	0.022	0.02	0.022	55	0.0 (0.0%)	50,500
21 Nov 2019	USD	0.022	0.022	0.022	0.022	55	0.0 (0.0%)	0
20 Nov 2019	USD	0.022	0.022	0.02	0.022	55	0.0 (0.0%)	64,600
19 Nov 2019	USD	0.0238	0.0238	0.021	0.022	55	+0.009 (+67.94%)	17,740
18 Nov 2019	USD	0.02	0.025	0.0131	0.0131	32.75	-0.008 (-37.62%)	169,400
15 Nov 2019	USD	0.021	0.022	0.021	0.021	52.5	0.0 (0.0%)	11,900
14 Nov 2019	USD	0.022	0.022	0.013	0.021	52.5	-0.001 (-4.55%)	14,647
13 Nov 2019	USD	0.017	0.03	0.015	0.022	55	+0.006 (+41.03%)	94,501
12 Nov 2019	USD	0.0156	0.0156	0.0156	0.0156	39	-0.006 (-29.09%)	334

Unicorn Response |