Spectra7 Microsystems (GM) Historical Data - SPVNF

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Spectra7 Microsystems Inc (GM) SPVNF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0008 6.3% 0.0135 0.002 0.02 0.00545 0.0127 11:11:05
more quote information »

SPVNF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.015090.020.0020.0142691193,955-0.00159-10.54%
1 Month0.019690.02070.0020.0149118116,969-0.00619-31.44%
3 Months0.0180.024930.0020.0154031149,835-0.0045-25.0%
6 Months0.0330.033780.001870.0157774126,650-0.0195-59.09%
1 Year0.04450.070.001870.0257985106,224-0.031-69.66%
3 Years0.35840.3990.001870.105555773,571-0.3449-96.23%
5 Years0.50680.6770.001870.177410762,867-0.4933-97.34%

SPVNF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.0127 -0.0029 -18.59% 0.01448 0.01448 0.0127 277,777
Mar 26 2020 0.0156 -0.0004 -2.5% 0.01536 0.0156 0.0078 9,848
Mar 25 2020 0.016 0.004 33.33% 0.016912 0.02 0.00847 437,150
Mar 24 2020 0.012 -0.001 -7.69% 0.018 0.019 0.012 23,000
Mar 23 2020 0.013 -0.0008 -5.8% 0.01509 0.01509 0.0064 222,000
Mar 20 2020 0.0138 0.00 0.0% 0.0095 0.0138 0.0095 90,362
Mar 19 2020 0.0138 -0.0021 -13.21% 0.0188 0.0188 0.0077 52,266
Mar 18 2020 0.0159 0.0049 44.55% 0.016 0.016 0.012895 157,000
Mar 17 2020 0.011 -0.004 -26.67% 0.015 0.015 0.011 7,000
Mar 16 2020 0.015 -0.0003 -1.96% 0.011 0.015 0.0095 307,875
Mar 13 2020 0.0153 0.0048 45.71% 0.016 0.0197 0.0147 188,000
Mar 12 2020 0.0105 -0.0045 -30.0% 0.0105 0.0105 0.0105 500
Mar 11 2020 0.015 -0.0015 -9.09% 0.005 0.015 0.005 262,135
Mar 10 2020 0.0165 0.0015 10.0% 0.0159 0.0165 0.0159 13,500
Mar 09 2020 0.015 -0.0047 -23.86% 0.0115 0.015 0.0115 35,540
Mar 06 2020 0.0197 0.00 0.0% 0.01 0.0197 0.01 11,000
Mar 05 2020 0.0197 0.0037 23.13% 0.017895 0.0197 0.017895 30,000
Mar 04 2020 0.016 -0.004 -20.0% 0.0189 0.0189 0.016 45,600
Mar 03 2020 0.02 0.0038 23.46% 0.0207 0.0207 0.017978 11,825
Mar 02 2020 0.0162 -0.00123 -7.04% 0.01969 0.01969 0.014236 157,000
See More Historical Prices »


Your Recent History
USOTC
SPVNF
Spectra7 M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.