Spectra7 Microsystems Inc (QB) (SPVNF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00365 | -3.47123157394 | 0.10515 | 0.1083 | 0.0815 | 44855 | 0.0936508 | CS |
| 4 | -0.0005 | -0.490196078431 | 0.102 | 0.116 | 0.0815 | 55243 | 0.09947106 | CS |
| 12 | 0.0012 | 1.1964107677 | 0.1003 | 0.116 | 0.074 | 44908 | 0.09541708 | CS |
| 26 | -0.2284 | -69.2331009397 | 0.3299 | 0.653 | 0.06225 | 56987 | 0.21944416 | CS |
| 52 | -0.4892 | -82.8169967835 | 0.5907 | 0.7108 | 0.06225 | 53506 | 0.31998753 | CS |
| 156 | 0.083 | 448.648648649 | 0.0185 | 2.34 | 0.017 | 43688 | 0.61605346 | CS |
| 260 | 0.0634 | 166.404199475 | 0.0381 | 2.34 | 0.0001 | 77749 | 0.22578491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.1015 | 0.0085 | 9.14 | 0.1015 | 0.1015 | 0.1015 | 2500 |
| 1721942400 | 0.093 | -0.0048 | -4.91 | 0.095 | 0.095 | 0.0815 | 163500 |
| 1721856540 | 0.0978 | 0 | 0.00 | 0.0978 | 0.0978 | 0.0978 | 0 |
| 1721770140 | 0.0978 | -0.00427 | -4.18 | 0.0978 | 0.0978 | 0.0978 | 120 |
| 1721683740 | 0.1020699 | 0.0018699 | 1.87 | 0.1020699 | 0.1020699 | 0.1020699 | 1300 |
| 1721424180 | 0.1002 | 0 | 0.00 | 0.10515 | 0.1083 | 0.1002 | 14500 |
| 1721337960 | 0.1002 | 0.0002 | 0.20 | 0.1002 | 0.1002 | 0.1002 | 2510 |
| 1721251740 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721165340 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1721078940 | 0.1 | -0.0012 | -1.19 | 0.10885 | 0.10885 | 0.1 | 53005 |
| 1720819200 | 0.1012 | -0.0053 | -4.98 | 0.105 | 0.105 | 0.1 | 299500 |
| 1720733280 | 0.1065 | 0 | 0.00 | 0.1065 | 0.1065 | 0.1065 | 0 |
| 1720646880 | 0.1065 | 0.0064 | 6.39 | 0.1065 | 0.1065 | 0.1065 | 2000 |
| 1720560000 | 0.1001 | 0 | 0.00 | 0.1001 | 0.1001 | 0.1001 | 0 |
| 1720473600 | 0.1001 | -0.0123 | -10.94 | 0.1013 | 0.103 | 0.1 | 173000 |
| 1720214640 | 0.1124 | -0.0007 | -0.62 | 0.1124 | 0.1124 | 0.1124 | 800 |
| 1720041000 | 0.1131 | -0.0029 | -2.50 | 0.1131 | 0.1131 | 0.1131 | 2000 |
| 1719955740 | 0.116 | 0.0238 | 25.81 | 0.116 | 0.116 | 0.116 | 750 |
| 1719868980 | 0.0922 | -0.01265 | -12.06 | 0.0922 | 0.0922 | 0.0922 | 100 |
| 1719610020 | 0.10485 | 0.01385 | 15.22 | 0.1019999 | 0.10485 | 0.1 | 60319 |
| 1719523200 | 0.091 | 0.006 | 7.06 | 0.0961999 | 0.113 | 0.091 | 13269 |
| 1719437040 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1719350640 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1719264240 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1719005040 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1718918640 | 0.085 | -0.015 | -15.00 | 0.11 | 0.11 | 0.085 | 14111 |
| 1718746080 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1718659680 | 0.1 | -0.002 | -1.96 | 0.1019999 | 0.1019999 | 0.1 | 143002 |
| 1718400180 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
| 1718313780 | 0.1019999 | 0 | 0.00 | 0.1019999 | 0.1019999 | 0.1019999 | 0 |
| 1718227380 | 0.1019999 | -0.0038 | -3.59 | 0.1019999 | 0.1019999 | 0.1019999 | 3000 |
| 1718141340 | 0.1058 | -0.0082 | -7.19 | 0.1071 | 0.1071 | 0.1058 | 30000 |
| 1718054880 | 0.114 | 0.01 | 9.62 | 0.10436 | 0.114 | 0.10436 | 25098 |
| 1717795800 | 0.104 | 0.021 | 25.30 | 0.09588 | 0.104 | 0.09588 | 6302 |
| 1717709400 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 1000 |
| 1717622760 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1717536360 | 0.083 | -0.0001 | -0.12 | 0.0945 | 0.0945 | 0.083 | 4500 |
| 1717450140 | 0.0830999 | -0.0119 | -12.53 | 0.1 | 0.1 | 0.0830999 | 158320 |
| 1717190940 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 15000 |
| 1717104540 | 0.1 | 0.00565 | 5.99 | 0.1 | 0.1 | 0.1 | 12500 |
| 1717018020 | 0.09435 | 0.00935 | 11.00 | 0.097 | 0.10415 | 0.09435 | 10970 |
| 1716931740 | 0.085 | -0.014 | -14.14 | 0.11 | 0.11 | 0.085 | 14700 |
| 1716585840 | 0.099 | 0.0164 | 19.85 | 0.0825 | 0.1 | 0.08 | 92800 |
| 1716499740 | 0.0826 | -0.0174 | -17.40 | 0.0825 | 0.0826 | 0.0825 | 37000 |
| 1716412800 | 0.1 | 0.007 | 7.53 | 0.085 | 0.1 | 0.085 | 25500 |
| 1716326940 | 0.093 | 0.003025 | 3.36 | 0.078 | 0.093 | 0.074 | 8700 |
| 1716240180 | 0.089975 | -2.5E-5 | -0.03 | 0.0881 | 0.0951 | 0.0811 | 21500 |
| 1715981340 | 0.09 | -0.0002 | -0.22 | 0.0846 | 0.0941 | 0.0846 | 47567 |
| 1715894940 | 0.0902 | 0.0035 | 4.04 | 0.094 | 0.094 | 0.0902 | 78519 |
| 1715808000 | 0.0867 | -0.006925 | -7.40 | 0.09 | 0.0939 | 0.0867 | 15200 |
| 1715721600 | 0.093625 | 0 | 0.00 | 0.093625 | 0.093625 | 0.093625 | 0 |
| 1715635200 | 0.093625 | 0.0071251 | 8.24 | 0.0862499 | 0.09405 | 0.0862499 | 23000 |
| 1715376000 | 0.0864999 | -0.0096 | -9.99 | 0.0961 | 0.0961 | 0.0864999 | 90000 |
| 1715289720 | 0.0961 | 0.0001 | 0.10 | 0.0867 | 0.0961 | 0.0867 | 21650 |
| 1715203200 | 0.096 | 0.0035 | 3.78 | 0.096 | 0.096 | 0.096 | 500 |
| 1715117340 | 0.0925 | 0 | 0.00 | 0.0925 | 0.0925 | 0.0925 | 0 |
| 1715030940 | 0.0925 | -0.0112 | -10.80 | 0.092 | 0.1 | 0.083117 | 193010 |
| 1714771740 | 0.1037 | 0.0216 | 26.31 | 0.1003 | 0.1037 | 0.1003 | 6002 |
| 1714685340 | 0.0821 | -0.0033 | -3.86 | 0.0821 | 0.0821 | 0.0821 | 7250 |
| 1714598400 | 0.0854 | 0.0102 | 13.56 | 0.0854 | 0.0854 | 0.0854 | 3000 |
| 1714512600 | 0.0752 | -0.0034 | -4.33 | 0.0752 | 0.0752 | 0.0752 | 1000 |
| 1714425780 | 0.0786 | 0 | 0.00 | 0.0786 | 0.0786 | 0.0786 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
