Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectra Prods Inc (TSV: SSA )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 11:14 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 (%)
May 30, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 151,900 +0.00(+0.00%)
May 28, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
May 25, 2018 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
May 23, 2018 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-20.00%)
May 22, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
May 17, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 16, 2018 0.0400 0.0400 0.0400 0.0400 114,000 +0.00(+0.00%)
May 15, 2018 0.0400 0.0400 0.0400 0.0400 122,000 +0.00(+0.00%)
May 14, 2018 0.0400 0.0400 0.0400 0.0400 4,400 +0.00(+0.00%)
May 11, 2018 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-11.11%)
May 10, 2018 0.0450 0.0450 0.0450 0.0450 185,000 +0.00(+0.00%)
May 09, 2018 0.0450 0.0450 0.0400 0.0450 68,000 +0.00(+0.00%)
May 08, 2018 0.0400 0.0450 0.0400 0.0450 512,400 +0.00(+12.50%)
May 07, 2018 0.0400 0.0400 0.0350 0.0400 112,000 +0.00(+14.29%)
May 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 02, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
May 01, 2018 0.0400 0.0400 0.0350 0.0350 200,000 +0.00(+0.00%)
Apr 30, 2018 0.0350 0.0350 0.0350 0.0350 17,500 +0.00(+0.00%)
Apr 27, 2018 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Apr 26, 2018 0.0350 0.0350 0.0350 0.0350 1,208,000 -0.00(-12.50%)
Apr 25, 2018 0.0300 0.0400 0.0300 0.0400 377,500 +0.01(+33.33%)
Apr 23, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 17, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 16, 2018 0.0350 0.0350 0.0350 0.0350 43,000 +0.01(+16.67%)
Apr 13, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Apr 12, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Apr 11, 2018 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+0.00%)
Apr 10, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Apr 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 04, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 03, 2018 0.0300 0.0350 0.0300 0.0350 95,400 -0.00(-12.50%)
Apr 02, 2018 0.0300 0.0400 0.0300 0.0400 103,667 +0.01(+33.33%)
Mar 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 26, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 22, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 21, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Mar 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 15, 2018 0.0300 0.0300 0.0300 0.0300 160,000 -0.01(-14.29%)
Mar 14, 2018 0.0300 0.0350 0.0300 0.0350 34,000 +0.01(+16.67%)
Mar 08, 2018 0.0300 0.0300 0.0300 600 +0.00(+20.00%)
Mar 07, 2018 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Mar 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 02, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 01, 2018 0.0300 0.0300 0.0300 0.0300 100,500 +0.00(+0.00%)
Feb 28, 2018 0.0350 0.0350 0.0300 0.0300 19,000 -0.01(-14.29%)
Feb 26, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 23, 2018 0.0300 0.0350 0.0300 0.0350 89,000 +0.01(+40.00%)
Feb 22, 2018 0.0300 0.0300 0.0250 0.0250 2,500 -0.00(-16.67%)
Feb 21, 2018 0.0300 0.0350 0.0300 0.0300 480,000 +0.00(+20.00%)
Feb 14, 2018 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Feb 13, 2018 0.0250 0.0250 0.0250 0.0250 2,400 +0.00(+0.00%)
Feb 09, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 07, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 06, 2018 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Feb 05, 2018 0.0250 0.0250 0.0250 0.0250 23,300 +0.00(+0.00%)
Feb 02, 2018 0.0250 0.0250 0.0250 0.0250 11,300 -0.00(-16.67%)
Feb 01, 2018 0.0300 0.0300 0.0300 0.0300 7,500 +0.00(+20.00%)
Jan 31, 2018 0.0250 0.0250 0.0250 0.0250 324,000 +0.00(+0.00%)
Jan 30, 2018 0.0250 0.0250 0.0250 0.0250 256,000 +0.00(+0.00%)
Jan 29, 2018 0.0250 0.0250 0.0250 0.0250 10,500 +0.00(+0.00%)
Jan 26, 2018 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Jan 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 23, 2018 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Jan 22, 2018 0.0300 0.0300 0.0250 0.0250 14,000 +0.00(+0.00%)
Jan 19, 2018 0.0250 0.0250 0.0250 0.0250 30,800 +0.00(+0.00%)
Jan 17, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 16, 2018 0.0250 0.0250 0.0250 0.0250 16,666 +0.00(+0.00%)
Jan 09, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 08, 2018 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Jan 05, 2018 0.0300 0.0300 0.0300 0.0300 30,500 +0.00(+0.00%)
Jan 04, 2018 0.0250 0.0300 0.0250 0.0300 347,000 +0.00(+0.00%)
Jan 03, 2018 0.0250 0.0300 0.0250 0.0300 37,000 +0.00(+0.00%)
Jan 02, 2018 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 28, 2017 0.0300 0.0300 0.0250 0.0250 133,100 +0.00(+0.00%)
Dec 27, 2017 0.0300 0.0300 0.0250 0.0250 443,500 -0.00(-16.67%)
Dec 22, 2017 0.0300 0.0300 0.0250 0.0300 597,500 +0.00(+20.00%)
Dec 21, 2017 0.0350 0.0400 0.0250 0.0250 3,824,967 -0.02(-44.44%)
Dec 20, 2017 0.0200 0.0450 0.0200 0.0450 1,793,500 +0.02(+125.00%)
Dec 19, 2017 0.0200 0.0200 0.0200 0.0200 50,000 +0.01(+33.33%)
Dec 18, 2017 0.0150 0.0200 0.0150 0.0150 82,500 +0.00(+0.00%)
Dec 15, 2017 0.0150 0.0150 0.0150 0.0150 70,000 -0.01(-25.00%)
Dec 13, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 11, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 08, 2017 0.0150 0.0200 0.0150 0.0200 81,000 +0.00(+0.00%)
Dec 07, 2017 0.0250 0.0250 0.0200 0.0200 57,500 +0.00(+0.00%)
Dec 05, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 04, 2017 0.0200 0.0200 0.0200 0.0200 722,000 +0.00(+0.00%)
Dec 01, 2017 0.0200 0.0200 0.0200 658,500 +0.00(+0.00%)
Nov 30, 2017 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Nov 29, 2017 0.0200 0.0200 0.0200 0.0200 315,000 -0.01(-20.00%)
Nov 24, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 22, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 21, 2017 0.0250 0.0250 0.0250 0.0250 57,300 +0.00(+0.00%)
Nov 20, 2017 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Nov 17, 2017 0.0250 0.0250 0.0250 0.0250 195,000 +0.01(+25.00%)
Nov 16, 2017 0.0250 0.0250 0.0200 0.0200 15,000 -0.01(-20.00%)
Nov 15, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Nov 14, 2017 0.0250 0.0250 0.0250 0.0250 48,000 +0.00(+0.00%)
Nov 13, 2017 0.0300 0.0300 0.0250 0.0250 170,500 +0.00(+0.00%)
Nov 08, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 06, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 03, 2017 0.0300 0.0300 0.0300 0.0300 21,000 -0.01(-14.29%)
Nov 02, 2017 0.0300 0.0350 0.0300 0.0350 800,000 +0.02(+75.00%)
Nov 01, 2017 0.0250 0.0300 0.0200 0.0200 366,300 +0.00(+0.00%)
Oct 31, 2017 0.0200 0.0200 0.0200 0.0200 43,000 -0.01(-20.00%)
Oct 30, 2017 0.0300 0.0300 0.0250 0.0250 142,000 +0.00(+0.00%)
Oct 27, 2017 0.0300 0.0300 0.0250 0.0250 521,000 -0.00(-16.67%)
Oct 26, 2017 0.0300 0.0300 0.0300 0.0300 36,000 +0.01(+50.00%)
Oct 25, 2017 0.0250 0.0250 0.0200 0.0200 538,000 +0.00(+0.00%)
Oct 24, 2017 0.0200 0.0200 0.0200 0.0200 488,000 -0.01(-20.00%)
Oct 23, 2017 0.0200 0.0250 0.0200 0.0250 1,627,500 +0.01(+25.00%)
Oct 20, 2017 0.0150 0.0200 0.0150 0.0200 220,000 +0.01(+33.33%)
Oct 16, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 04, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 03, 2017 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Sep 29, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 28, 2017 0.0150 0.0150 0.0150 0.0150 1,300 +0.00(+0.00%)
Sep 27, 2017 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Sep 26, 2017 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Sep 18, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 15, 2017 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Sep 14, 2017 0.0150 0.0150 0.0150 0.0150 261,000 +0.00(+0.00%)
Sep 11, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 06, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 31, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 29, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 23, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 22, 2017 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Aug 21, 2017 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Aug 18, 2017 0.0150 0.0150 0.0150 0.0150 110,000 +0.00(+0.00%)
Aug 17, 2017 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Aug 16, 2017 0.0150 0.0150 0.0150 0.0150 59,000 +0.00(+0.00%)
Aug 15, 2017 0.0150 0.0150 0.0150 0.0150 136,000 +0.00(+0.00%)
Aug 14, 2017 0.0200 0.0200 0.0150 0.0150 20,000 +0.00(+0.00%)
Aug 11, 2017 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Aug 04, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 28, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 26, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 24, 2017 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 21, 2017 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jul 18, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 14, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 03, 2017 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 30, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 29, 2017 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Jun 27, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 26, 2017 0.0100 0.0100 0.0100 0.0100 22,000 +0.00(+0.00%)
Jun 23, 2017 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Jun 20, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 19, 2017 0.0100 0.0100 0.0100 0.0100 79,000 +0.00(+0.00%)
Jun 16, 2017 0.0100 0.0100 0.0100 0.0100 26,000 +0.00(+0.00%)
Jun 14, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 13, 2017 0.0100 0.0100 0.0100 0.0100 140,552 +0.00(+0.00%)
Jun 12, 2017 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Jun 09, 2017 0.0100 0.0100 0.0100 0.0100 20,500 +0.00(+0.00%)
Jun 07, 2017 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Jun 06, 2017 0.0100 0.0100 0.0050 0.0050 100,500 -0.01(-50.00%)
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.