Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Spectra7 Microsystems Inc (OP: SPVNF )

0.0950 -0.0050 (-5.00%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 31, 2024 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 (%)
Feb 29, 2024 0.6000 0.6200 0.5000 0.5700 84,184 +0.04(+7.55%)
Feb 28, 2024 0.5099 0.5300 0.4931 0.5300 25,166 +0.03(+6.58%)
Feb 27, 2024 0.4877 0.5210 0.4673 0.4973 29,166 -0.02(-4.55%)
Feb 26, 2024 0.5570 0.5570 0.4400 0.5210 129,304 -0.05(-8.77%)
Feb 23, 2024 0.5400 0.6169 0.5393 0.5711 20,561 +0.03(+5.86%)
Feb 22, 2024 0.6150 0.6150 0.5339 0.5395 44,544 -0.06(-9.93%)
Feb 21, 2024 0.6530 0.6530 0.5521 0.5990 33,090 -0.05(-7.16%)
Feb 20, 2024 0.5694 0.6468 0.5525 0.6452 32,550 +0.10(+19.22%)
Feb 16, 2024 0.5294 0.5576 0.5294 0.5412 50,902 +0.01(+2.68%)
Feb 15, 2024 0.5500 0.5500 0.5210 0.5271 48,225 +0.02(+3.35%)
Feb 14, 2024 0.5167 0.5353 0.4871 0.5100 112,881 +0.03(+6.47%)
Feb 13, 2024 0.3886 0.4790 0.3886 0.4790 51,860 +0.11(+31.59%)
Feb 12, 2024 0.3950 0.3950 0.3600 0.3640 41,000 +0.01(+4.00%)
Feb 09, 2024 0.3590 0.3650 0.3500 0.3500 31,200 -0.02(-5.81%)
Feb 08, 2024 0.3545 0.3716 0.3545 0.3716 38,800 +0.00(+0.19%)
Feb 07, 2024 0.3655 0.3709 0.3565 0.3709 19,888 +0.02(+4.21%)
Feb 06, 2024 0.3719 0.3721 0.3524 0.3559 6,900 +0.01(+2.48%)
Feb 05, 2024 0.3542 0.3545 0.3473 0.3473 8,322 +0.00(+1.11%)
Feb 02, 2024 0.3435 0.3435 0.3435 0.3435 500 -0.01(-2.03%)
Feb 01, 2024 0.3477 0.3506 0.3477 0.3506 6,967 -0.01(-2.45%)
Jan 31, 2024 0.3627 0.3655 0.3594 0.3594 3,100 +0.03(+7.80%)
Jan 30, 2024 0.3235 0.3334 0.3207 0.3334 12,204 +0.03(+11.43%)
Jan 29, 2024 0.2992 0.2992 0.2992 0.2992 1,000 -0.01(-2.57%)
Jan 26, 2024 0.3299 0.3299 0.3071 0.3071 4,500 -0.00(-0.94%)
Jan 25, 2024 0.3798 0.3798 0.3100 0.3100 131,045 -0.04(-11.43%)
Jan 24, 2024 0.3773 0.3800 0.3230 0.3500 71,163 +0.04(+13.20%)
Jan 23, 2024 0.3100 0.3200 0.3022 0.3092 178,325 +0.00(+0.42%)
Jan 22, 2024 0.3200 0.3301 0.3079 0.3079 27,500 +0.01(+5.01%)
Jan 19, 2024 0.3100 0.3100 0.2630 0.2932 53,000 +0.02(+7.05%)
Jan 18, 2024 0.3059 0.3059 0.2688 0.2739 24,950 -0.02(-5.55%)
Jan 17, 2024 0.2886 0.2930 0.2800 0.2900 17,147 +0.00(+0.00%)
Jan 16, 2024 0.2772 0.2900 0.2586 0.2900 23,310 +0.01(+4.28%)
Jan 12, 2024 0.2840 0.2840 0.2777 0.2781 22,200 +0.03(+13.70%)
Jan 11, 2024 0.2467 0.2643 0.2370 0.2446 104,400 -0.05(-15.63%)
Jan 10, 2024 0.2899 0.2899 0.2899 0.2899 2,500 +0.02(+8.33%)
Jan 09, 2024 0.2900 0.2900 0.2644 0.2676 32,520 -0.01(-4.26%)
Jan 08, 2024 0.2900 0.2900 0.2795 0.2795 13,000 +0.02(+5.75%)
Jan 05, 2024 0.2700 0.2700 0.2615 0.2643 20,400 -0.01(-4.58%)
Jan 04, 2024 0.2942 0.2942 0.2770 0.2770 25,196 -0.01(-2.94%)
Jan 03, 2024 0.2957 0.3012 0.2850 0.2854 56,602 -0.02(-7.73%)
Jan 02, 2024 0.3000 0.3093 0.2841 0.3093 61,808 +0.00(+0.32%)
Dec 29, 2023 0.3310 0.3310 0.3022 0.3083 42,675 -0.01(-2.87%)
Dec 28, 2023 0.3593 0.3884 0.2701 0.3174 644,926 -0.08(-20.65%)
Dec 27, 2023 0.4050 0.4050 0.3910 0.4000 27,898 +0.01(+2.56%)
Dec 26, 2023 0.3800 0.3900 0.3800 0.3900 29,668 -0.01(-2.50%)
Dec 22, 2023 0.4112 0.4112 0.4000 0.4000 27,004 -0.00(-0.62%)
Dec 21, 2023 0.4000 0.4025 0.3900 0.4025 72,480 +0.00(+0.63%)
Dec 20, 2023 0.4175 0.4175 0.3900 0.4000 20,500 +0.01(+1.60%)
Dec 19, 2023 0.4067 0.4235 0.3937 0.3937 67,520 -0.03(-7.12%)
Dec 18, 2023 0.4020 0.4700 0.3997 0.4239 87,190 -0.02(-5.17%)
Dec 15, 2023 0.3854 0.4500 0.3854 0.4470 3,168 +0.04(+9.02%)
Dec 14, 2023 0.4200 0.4252 0.4100 0.4100 5,000 -0.00(-0.49%)
Dec 13, 2023 0.4800 0.4800 0.3914 0.4120 14,000 +0.01(+3.00%)
Dec 12, 2023 0.4114 0.4476 0.4000 0.4000 68,176 -0.03(-7.15%)
Dec 08, 2023 0.4308 0 -0.01(-2.78%)
Dec 07, 2023 0.4459 0.4533 0.4341 0.4431 64,008 -0.02(-5.32%)
Dec 06, 2023 0.4450 0.4680 0.4450 0.4680 37,380 +0.02(+4.00%)
Dec 05, 2023 0.4240 0.4500 0.4240 0.4500 5,915 +0.00(+0.02%)
Dec 04, 2023 0.5200 0.5200 0.4060 0.4499 31,100 -0.03(-6.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.