Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Spectra7 Microsystems Inc (QB) | SPVNF | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0074 | -8.60% | 0.0786 | 16:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.0786 | 0.0786 | 0.0786 | 0.086 |
SPVNF Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0895 | 0.1065 | 0.075 | 0.0898461 | 34,625 | -0.0109 | -12.18% |
| 1 Month | 0.49085 | 0.4977 | 0.06225 | 0.0917814 | 115,136 | -0.41225 | -83.99% |
| 3 Months | 0.3435 | 0.653 | 0.06225 | 0.2736354 | 73,902 | -0.2649 | -77.12% |
| 6 Months | 0.4174 | 0.653 | 0.06225 | 0.3114062 | 58,914 | -0.3388 | -81.17% |
| 1 Year | 0.4586 | 0.7536 | 0.06225 | 0.3880939 | 49,410 | -0.38 | -82.86% |
| 3 Years | 0.03 | 2.34 | 0.016 | 0.4540125 | 58,584 | 0.0486 | 162.00% |
| 5 Years | 0.069 | 2.34 | 0.0001 | 0.218025 | 80,154 | 0.0096 | 13.91% |
SPVNF 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.086 | -0.00045 | -0.52% | 0.101 | 0.101 | 0.075 | 86,073 |
| Apr 24 2024 | 0.08645 | -0.00995 | -10.32% | 0.09627 | 0.09627 | 0.08645 | 23,450 |
| Apr 23 2024 | 0.0964 | 0.00 | 0.00% | 0.09325 | 0.09985 | 0.093 | 36,700 |
| Apr 22 2024 | 0.0964 | 0.0003 | 0.31% | 0.1065 | 0.1065 | 0.09635 | 6,400 |
| Apr 19 2024 | 0.0961 | 0.0105 | 12.27% | 0.0895 | 0.0961 | 0.0895 | 20,500 |
| Apr 18 2024 | 0.0856 | -0.0034 | -3.82% | 0.09 | 0.09 | 0.0856 | 15,334 |
| Apr 17 2024 | 0.089 | 0.0125 | 16.34% | 0.101 | 0.103 | 0.078 | 59,674 |
| Apr 16 2024 | 0.0765 | -0.0005 | -0.65% | 0.0714 | 0.095 | 0.06225 | 281,980 |
| Apr 15 2024 | 0.077 | -0.3905 | -83.53% | 0.368 | 0.368 | 0.066 | 1,573,163 |
| Apr 12 2024 | 0.4675 | 0.0114 | 2.50% | 0.4675 | 0.4675 | 0.4675 | 3,750 |
| Apr 11 2024 | 0.456098 | -0.0059 | -1.28% | 0.456098 | 0.456098 | 0.456098 | 1,000 |
| Apr 10 2024 | 0.462 | -0.0015 | -0.32% | 0.4362 | 0.462 | 0.4235 | 11,000 |
| Apr 09 2024 | 0.4635 | -0.013 | -2.73% | 0.4977 | 0.4977 | 0.4455 | 3,850 |
| Apr 08 2024 | 0.4765 | 0.0765 | 19.13% | 0.48 | 0.48 | 0.4765 | 3,500 |
| Apr 05 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 10,000 |
| Apr 04 2024 | 0.40 | 0.02045 | 5.39% | 0.374 | 0.416525 | 0.374 | 6,602 |
| Apr 03 2024 | 0.379555 | -0.03575 | -8.61% | 0.3816 | 0.3936 | 0.366375 | 15,900 |
| Apr 02 2024 | 0.4153 | -0.0437 | -9.52% | 0.42675 | 0.42675 | 0.4079 | 16,010 |
| Apr 01 2024 | 0.459 | 0.025 | 5.76% | 0.49085 | 0.49085 | 0.45 | 12,698 |
| Mar 28 2024 | 0.434 | 0.012 | 2.84% | 0.434 | 0.434 | 0.434 | 250 |
| Mar 27 2024 | 0.422 | 0.013 | 3.18% | 0.36 | 0.4225 | 0.36 | 13,625 |
| Mar 26 2024 | 0.409 | 0.009 | 2.25% | 0.414 | 0.414 | 0.386625 | 24,678 |
