ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,012.50
      -1.17%
      US Tech 100
      16,806.00
      -1.49%
      Dow Jones
      37,874.07
      -1.53%
      Brent Oil
      86.555
      -0.76%
      Bitcoin
      63,702.00
      -0.90%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Spectra7 Microsystems Inc (QB) (SPVNF)

      7. Spectra7 Microsystems Inc (QB) (SPVNF) Historical

      SPVNF Spectra7 Microsystems Inc (QB)

      0.08595
      -0.0005 (-0.58%)
      Last Updated: 10:25:32
      Delayed by 15 minutes

      SPVNF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Mar 25 2024 0.40 0.0326 8.87% 0.3793 0.40 0.3793 15,500
      Mar 22 2024 0.3674 -0.0326 -8.15% 0.43 0.43 0.3341 148,174
      Mar 21 2024 0.40 -0.06 -13.04% 0.448 0.4483 0.40 142,094
      Mar 20 2024 0.46 0.02 4.55% 0.4494 0.461 0.43265 29,415
      Mar 19 2024 0.44 -0.029 -6.18% 0.496 0.496 0.39815 39,650
      Mar 18 2024 0.469 -0.0117 -2.43% 0.4683 0.4823 0.4476 16,700
      Mar 15 2024 0.4807 0.0016 0.33% 0.45 0.4807 0.45 23,000
      Mar 14 2024 0.4791 0.0088 1.87% 0.45165 0.4791 0.44985 8,525
      Mar 13 2024 0.4703 0.0183 4.05% 0.454 0.4703 0.4403 53,500
      Mar 12 2024 0.452 -0.0077 -1.68% 0.45 0.4541 0.42 103,125
      Mar 11 2024 0.4597 0.0358 8.45% 0.42445 0.467277 0.412 148,775
      Mar 08 2024 0.4239 -0.0149 -3.40% 0.4526 0.4553 0.413 100,154
      Mar 07 2024 0.4388 -0.0196 -4.28% 0.453 0.48 0.4311 139,347
      Mar 06 2024 0.4584 0.0012 0.26% 0.4595 0.5171 0.4583 103,582
      Mar 05 2024 0.4572 -0.0437 -8.72% 0.50 0.50 0.4572 110,984
      Mar 04 2024 0.5009 -0.00245 -0.49% 0.52 0.52 0.486317 46,846
      Mar 01 2024 0.50335 -0.06665 -11.69% 0.59 0.59 0.494538 21,769
      Feb 29 2024 0.57 0.04 7.55% 0.5604 0.62 0.50 84,184
      Feb 28 2024 0.53 0.03275 6.59% 0.5099 0.53 0.49305 25,166
      Feb 27 2024 0.49725 -0.02375 -4.56% 0.4877 0.521 0.4673 29,166
      Feb 26 2024 0.521 -0.0501 -8.77% 0.557 0.557 0.44 129,304
      Feb 23 2024 0.5711 0.03165 5.87% 0.53995 0.616886 0.5393 20,561
      Feb 22 2024 0.53945 -0.05955 -9.94% 0.586 0.615 0.5339 44,544
      Feb 21 2024 0.599 -0.0462 -7.16% 0.653 0.653 0.5521 33,090
      Feb 20 2024 0.6452 0.104 19.22% 0.5556 0.6468 0.5525 32,550
      Feb 16 2024 0.5412 0.0141 2.68% 0.529405 0.5576 0.529405 50,902
      Feb 15 2024 0.5271 0.0171 3.35% 0.55 0.55 0.521 48,225
      Feb 14 2024 0.51 0.031 6.47% 0.5167 0.5353 0.4871 112,881
      Feb 13 2024 0.479 0.11505 31.61% 0.38855 0.479 0.38855 51,860
      Feb 12 2024 0.36395 0.01395 3.99% 0.395 0.395 0.36 41,000
      Feb 09 2024 0.35 -0.0216 -5.81% 0.359 0.365 0.35 31,200
      Feb 08 2024 0.3716 0.0007 0.19% 0.35445 0.3716 0.35445 38,800
      Feb 07 2024 0.3709 0.015 4.21% 0.3655 0.3709 0.3565 19,888
      Feb 06 2024 0.3559 0.0086 2.48% 0.3524 0.3721 0.3524 6,900
      Feb 05 2024 0.3473 0.0038 1.11% 0.3542 0.3545 0.3473 8,322
      Feb 02 2024 0.3435 -0.0071 -2.03% 0.3435 0.3435 0.3435 500
      Feb 01 2024 0.3506 -0.00878 -2.44% 0.34768 0.3506 0.34768 6,967
      Jan 31 2024 0.35938 0.02598 7.79% 0.3627 0.3655 0.35938 3,100
      Jan 30 2024 0.3334 0.0342 11.43% 0.3235 0.3334 0.3207 12,204
      Jan 29 2024 0.2992 -0.00794 -2.59% 0.2992 0.2992 0.2992 1,000
      Jan 26 2024 0.30714 -0.00286 -0.92% 0.3299 0.3299 0.30714 4,500

      Your Recent History

      USOTC
      SPVNF
      Spectra7 Microsystems (QB)
      Delayed Upgrade Clock