Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectra7 Microsystems Inc (OP:SPVNF)

0.0081 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 0.0081 0.0081 0.0081 0.0081 7,860 -0.00(-10.00%)
Apr 17, 2025 0.0090 0.0090 0.0090 0.0090 13,200 +0.00(+0.00%)
Apr 16, 2025 0.0077 0.0105 0.0075 0.0090 1,143,057 -0.01(-47.06%)
Apr 15, 2025 0.0170 0.0170 0.0170 0.0170 82,999 +0.00(+5.59%)
Apr 11, 2025 0.0161 2,000 +0.00(+11.03%)
Apr 10, 2025 0.0145 0.0162 0.0145 0.0145 204,100 -0.00(-9.37%)
Apr 09, 2025 0.0140 0.0160 0.0140 0.0160 41,200 +0.00(+9.59%)
Apr 08, 2025 0.0166 0.0166 0.0146 0.0146 313,947 -0.00(-5.81%)
Apr 07, 2025 0.0155 0.0155 0.0155 0.0155 5,053 -0.00(-18.85%)
Apr 03, 2025 0.0191 2,000 +0.00(+4.95%)
Mar 31, 2025 0.0182 2,000 +0.00(+13.75%)
Mar 28, 2025 0.0176 0.0184 0.0160 0.0160 73,632 -0.00(-10.61%)
Mar 27, 2025 0.0179 0.0179 0.0179 0.0179 9,000 +0.00(+2.29%)
Mar 25, 2025 0.0175 2,000 -0.00(-2.23%)
Mar 21, 2025 0.0179 2,000 +0.00(+2.87%)
Mar 20, 2025 0.0174 0.0174 0.0174 0.0174 3,878 +0.00(+0.00%)
Mar 19, 2025 0.0179 0.0179 0.0174 0.0174 38,000 -0.00(-1.69%)
Mar 18, 2025 0.0110 0.0180 0.0110 0.0177 112,820 -0.00(-1.67%)
Mar 17, 2025 0.0177 0.0180 0.0173 0.0180 79,780 +0.00(+2.27%)
Mar 14, 2025 0.0172 0.0177 0.0150 0.0176 81,873 -0.00(-11.56%)
Mar 13, 2025 0.0174 0.0199 0.0151 0.0199 215,600 -0.00(-0.50%)
Mar 12, 2025 0.0188 0.0200 0.0177 0.0200 135,543 +0.00(+11.73%)
Mar 11, 2025 0.0220 0.0220 0.0179 0.0179 205,000 -0.00(-15.57%)
Mar 10, 2025 0.0224 0.0235 0.0173 0.0212 1,648,044 +0.00(+10.99%)
Mar 07, 2025 0.0400 0.0400 0.0191 0.0191 718,955 -0.02(-53.30%)
Mar 06, 2025 0.0450 0.0482 0.0380 0.0409 162,960 +0.00(+0.99%)
Mar 05, 2025 0.0405 0.0407 0.0405 0.0405 115,255 -0.00(-1.22%)
Mar 04, 2025 0.0470 0.0470 0.0410 0.0410 92,076 +0.00(+1.23%)
Mar 03, 2025 0.0405 0.0405 0.0405 0.0405 3,600 -0.00(-0.74%)
Feb 28, 2025 0.0400 0.0442 0.0400 0.0408 5,001 -0.00(-10.13%)
Feb 26, 2025 0.0454 2,000 -0.01(-14.02%)
Feb 25, 2025 0.0528 0.0528 0.0391 0.0528 61,300 +0.02(+45.45%)
Feb 24, 2025 0.0525 0.0525 0.0363 0.0363 40,300 -0.02(-32.02%)
Feb 21, 2025 0.0534 0.0534 0.0534 0.0534 52,000 -0.01(-11.59%)
Feb 20, 2025 0.0602 0.0604 0.0602 0.0604 52,082 +0.00(+0.17%)
Feb 19, 2025 0.0500 0.0603 0.0500 0.0603 15,259 +0.01(+13.13%)
Feb 18, 2025 0.0533 0.0533 0.0533 0.0533 32,813 -0.01(-16.19%)
Feb 14, 2025 0.0800 0.0800 0.0636 0.0636 19,000 -0.00(-2.15%)
Feb 13, 2025 0.0650 0.0830 0.0650 0.0650 14,510 +0.00(+0.00%)
Feb 12, 2025 0.0558 0.0650 0.0558 0.0650 54,500 +0.00(+0.31%)
Feb 11, 2025 0.0648 0.0648 0.0648 0.0648 12,000 +0.00(+5.37%)
Feb 10, 2025 0.0640 0.0640 0.0493 0.0615 73,000 +0.00(+8.08%)
Feb 07, 2025 0.0600 0.0600 0.0472 0.0569 76,200 -0.01(-8.23%)
Feb 06, 2025 0.0642 0.0642 0.0620 0.0620 11,337 -0.00(-4.91%)
Feb 05, 2025 0.0642 0.0667 0.0642 0.0652 23,200 -0.02(-23.02%)
Feb 04, 2025 0.0847 0.0847 0.0847 0.0847 5,000 +0.00(+3.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.