SPVNF Quote, Trading Chart, Spectra7 Microsystems Inc

home / stock / spvnf / spvnf quote

Stock Information
Company Name: Spectra7 Microsystems Inc
Stock Symbol: SPVNF
Market: OTC
Menu
SPVNF SPVNF Quote SPVNF Short SPVNF News SPVNF Articles SPVNF Message Board
Get SPVNF Alerts

News, Short Squeeze, Breakout and More Instantly...
SPVNF Quote
Last:$0.0786
Change Percent:8.6%
Open:$0.0786
Previous Close:$0.0786
High:$0.0786
Low:$0.0786
Volume:150
Last Trade Date Time:04/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SPVNF Chart
Last Twenty Trading Days
Date:2024-04-26
Open:$0.0786
Close:$0.0786
High:$0.0786
Low:$0.0786
Volume:150
Date:2024-04-25
Open:$0.101
Close:$0.086
High:$0.101
Low:$0.075
Volume:86,073
Date:2024-04-24
Open:$0.09627
Close:$0.08645
High:$0.09627
Low:$0.08645
Volume:23,450
Date:2024-04-23
Open:$0.09325
Close:$0.0964
High:$0.09985
Low:$0.093
Volume:36,700
Date:2024-04-22
Open:$0.1065
Close:$0.0964
High:$0.1065
Low:$0.09635
Volume:6,400
Date:2024-04-19
Open:$0.0895
Close:$0.0961
High:$0.0961
Low:$0.0895
Volume:20,500
Date:2024-04-18
Open:$0.09
Close:$0.0856
High:$0.09
Low:$0.0856
Volume:15,334
Date:2024-04-17
Open:$0.101
Close:$0.089
High:$0.103
Low:$0.078
Volume:59,674
Date:2024-04-16
Open:$0.0714
Close:$0.0765
High:$0.095
Low:$0.06225
Volume:281,980
Date:2024-04-15
Open:$0.368
Close:$0.077
High:$0.368
Low:$0.066
Volume:1,573,163
Date:2024-04-12
Open:$0.4675
Close:$0.4675
High:$0.4675
Low:$0.4675
Volume:3,750
Date:2024-04-11
Open:$0.456098
Close:$0.456098
High:$0.456098
Low:$0.456098
Volume:1,000
Date:2024-04-10
Open:$0.4362
Close:$0.462
High:$0.462
Low:$0.4235
Volume:11,000
Date:2024-04-09
Open:$0.4977
Close:$0.4635
High:$0.4977
Low:$0.4455
Volume:3,850
Date:2024-04-08
Open:$0.48
Close:$0.4765
High:$0.48
Low:$0.4765
Volume:3,500
Date:2024-04-05
Open:$0.4
Close:$0.4
High:$0.4
Low:$0.4
Volume:10,000
Date:2024-04-04
Open:$0.374
Close:$0.4
High:$0.416525
Low:$0.374
Volume:6,602
Date:2024-04-03
Open:$0.3816
Close:$0.379555
High:$0.3936
Low:$0.366375
Volume:15,900
Date:2024-04-02
Open:$0.42675
Close:$0.4153
High:$0.42675
Low:$0.4079
Volume:16,010
Date:2024-04-01
Open:$0.49085
Close:$0.459
High:$0.49085
Low:$0.45
Volume:12,698