Spectra7 Microsystems Inc. (SPVNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0089
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Spectra7 Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.75% | 22,910 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.90% | 110,900 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.94% | 7,000 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.62% | 2,145 |
| Apr 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.56% | 7,860 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 13,200 |
| Apr 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.06% | 1,143,057 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.59% | 82,999 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.03% | 212,400 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.32% | 204,100 |
| Apr 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 9.45% | 41,200 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.74% | 313,947 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.81% | 5,053 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.89% | 14,250 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,050 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.75% | 56,600 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.61% | 73,632 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.29% | 9,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.23% | 39,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.87% | 2,500 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,878 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.42% | 38,000 |
| Mar 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -1.94% | 112,820 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.04% | 79,780 |
| Mar 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.36% | 81,873 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 215,600 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.73% | 135,543 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.57% | 205,000 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.99% | 1,648,044 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -53.30% | 718,955 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.99% | 162,960 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.22% | 115,255 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 1.23% | 92,076 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.74% | 3,600 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.13% | 5,001 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.02% | 33,021 |
| Feb 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 45.45% | 61,300 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -32.02% | 40,300 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.59% | 52,000 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | 52,082 |
| Feb 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 13.13% | 15,259 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.19% | 32,813 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -2.15% | 19,000 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 14,510 |