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

Spectra Prods Inc (TSV: SSA )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 6, 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 31, 2024 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
May 28, 2024 0.2200 0 +0.00(+0.00%)
May 27, 2024 0.2200 0.2200 0.2200 0.2200 19,000 +0.00(+0.00%)
May 24, 2024 0.2350 0.2350 0.2200 0.2200 38,500 -0.03(-12.00%)
May 16, 2024 0.2500 0 +0.02(+6.38%)
May 13, 2024 0.2350 0 +0.00(+0.00%)
May 09, 2024 0.2350 0 +0.01(+6.82%)
May 08, 2024 0.2300 0.2300 0.2200 0.2200 20,500 -0.02(-8.33%)
May 03, 2024 0.2400 0 +0.01(+2.13%)
Apr 30, 2024 0.2350 0 +0.00(+0.00%)
Apr 24, 2024 0.2350 0 +0.00(+2.17%)
Apr 15, 2024 0.2300 0 -0.01(-6.12%)
Apr 12, 2024 0.2400 0.2450 0.2400 0.2450 2,300 +0.00(+0.00%)
Apr 03, 2024 0.2450 0 +0.01(+2.08%)
Mar 22, 2024 0.2400 0 +0.02(+9.09%)
Mar 15, 2024 0.2200 0 +0.01(+2.33%)
Mar 14, 2024 0.2150 0.2150 0.2150 0.2150 500 +0.01(+4.88%)
Mar 12, 2024 0.2050 0 -0.04(-14.58%)
Mar 11, 2024 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Mar 07, 2024 0.2400 0 -0.01(-2.04%)
Mar 06, 2024 0.2450 0.2450 0.2450 0.2450 1,800 -0.01(-2.00%)
Mar 05, 2024 0.2500 0.2500 0.2500 0.2500 5,000 +0.01(+4.17%)
Mar 04, 2024 0.2400 0.2400 0.2250 0.2400 20,000 +0.00(+0.00%)
Mar 01, 2024 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Feb 28, 2024 0.2400 0 +0.00(+0.00%)
Feb 27, 2024 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Feb 26, 2024 0.2450 0.2450 0.2400 0.2400 30,000 -0.01(-4.00%)
Feb 23, 2024 0.2450 0.2500 0.2450 0.2500 4,000 +0.00(+0.00%)
Feb 21, 2024 0.2500 0 +0.01(+4.17%)
Feb 20, 2024 0.2400 0.2400 0.2400 0.2400 5,500 +0.00(+0.00%)
Feb 15, 2024 0.2400 0 +0.00(+0.00%)
Feb 13, 2024 0.2400 0 +0.00(+0.00%)
Feb 12, 2024 0.2400 0.2400 0.2400 0.2400 36,725 +0.00(+0.00%)
Feb 08, 2024 0.2400 0 +0.00(+0.00%)
Feb 05, 2024 0.2400 0 +0.00(+0.00%)
Feb 02, 2024 0.2400 0.2400 0.2400 0.2400 1,400 -0.01(-2.04%)
Jan 30, 2024 0.2450 0 +0.02(+11.36%)
Jan 24, 2024 0.2200 0 -0.02(-8.33%)
Jan 23, 2024 0.2400 0.2400 0.2400 0.2400 3,846 -0.01(-4.00%)
Jan 19, 2024 0.2500 0 +0.02(+6.38%)
Jan 15, 2024 0.2350 0 -0.02(-6.00%)
Jan 05, 2024 0.2500 0 +0.03(+13.64%)
Jan 04, 2024 0.2300 0.2300 0.2200 0.2200 40,500 -0.01(-4.35%)
Jan 02, 2024 0.2300 0 +0.00(+0.00%)
Dec 29, 2023 0.2300 0 -0.02(-8.00%)
Dec 22, 2023 0.2500 0 -0.01(-1.96%)
Dec 21, 2023 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Dec 20, 2023 0.2600 0.2600 0.2600 0.2600 10,000 +0.04(+18.18%)
Dec 14, 2023 0.2200 0 -0.01(-6.38%)
Dec 13, 2023 0.2350 0.2350 0.2350 0.2350 10,092 +0.00(+0.00%)
Dec 07, 2023 0.2350 0 +0.00(+2.17%)
Nov 29, 2023 0.2300 0 -0.01(-4.17%)
Nov 27, 2023 0.2400 0 +0.00(+0.00%)
Nov 24, 2023 0.2450 0.2450 0.2400 0.2400 25,000 -0.03(-9.43%)
Nov 23, 2023 0.2650 0.2650 0.2650 0.2650 4,000 +0.00(+0.00%)
Nov 22, 2023 0.2650 0.2650 0.2650 0.2650 2,500 +0.00(+0.00%)
Nov 21, 2023 0.2650 0.2650 0.2650 0.2650 1,000 +0.00(+0.00%)
Nov 16, 2023 0.2650 0 +0.01(+3.92%)
Nov 15, 2023 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Nov 14, 2023 0.2600 0.2600 0.2600 0.2600 2,800 -0.01(-1.89%)
Nov 06, 2023 0.2650 0 -0.01(-3.64%)
Nov 03, 2023 0.2700 0.2750 0.2700 0.2750 5,500 +0.00(+0.00%)
Nov 01, 2023 0.2750 0 +0.03(+10.00%)
Oct 30, 2023 0.2500 22 -0.03(-10.71%)
Oct 26, 2023 0.2800 0 -0.00(-1.75%)
Oct 25, 2023 0.2850 0.2850 0.2850 0.2850 4,900 +0.02(+9.62%)
Oct 23, 2023 0.2600 0 +0.00(+0.00%)
Oct 20, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Oct 16, 2023 0.2600 0 +0.01(+1.96%)
Oct 13, 2023 0.2550 0.2550 0.2550 0.2550 7,000 -0.01(-3.77%)
Oct 10, 2023 0.2650 0 +0.02(+6.00%)
Oct 05, 2023 0.2500 0 +0.01(+4.17%)
Oct 03, 2023 0.2400 0 +0.00(+0.00%)
Sep 29, 2023 0.2400 25 +0.00(+0.00%)
Sep 21, 2023 0.2400 0 +0.00(+0.00%)
Sep 18, 2023 0.2400 0 +0.00(+0.00%)
Sep 13, 2023 0.2400 0 +0.00(+0.00%)
Sep 12, 2023 0.2400 0.2400 0.2400 0.2400 24,000 -0.02(-7.69%)
Sep 11, 2023 0.2400 0.2600 0.2400 0.2600 1,000 +0.02(+8.33%)
Sep 07, 2023 0.2400 0 -0.02(-7.69%)
Sep 05, 2023 0.2600 0 +0.01(+4.00%)
Sep 01, 2023 0.2500 0 +0.00(+0.00%)
Aug 31, 2023 0.2500 0.2500 0.2500 0.2500 19,500 +0.00(+0.00%)
Aug 28, 2023 0.2500 0 +0.00(+0.00%)
Aug 25, 2023 0.2500 0.2500 0.2500 0.2500 5,700 +0.01(+4.17%)
Aug 24, 2023 0.2400 0.2400 0.2400 0.2400 567 +0.00(+0.00%)
Aug 23, 2023 0.2400 0.2400 0.2400 0.2400 24,900 +0.00(+0.00%)
Aug 22, 2023 0.2400 0.2400 0.2400 0.2400 13,500 +0.01(+4.35%)
Aug 15, 2023 0.2300 0 -0.01(-4.17%)
Aug 14, 2023 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
Aug 11, 2023 0.2300 0.2300 0.2300 0.2300 14,500 -0.01(-4.17%)
Aug 10, 2023 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Aug 09, 2023 0.2300 0.2300 0.2300 0.2300 23,000 -0.01(-4.17%)
Aug 04, 2023 0.2400 0 +0.00(+0.00%)
Aug 03, 2023 0.2400 0.2400 0.2400 0.2400 42,000 +0.00(+0.00%)
Jul 28, 2023 0.2400 0 +0.00(+0.00%)
Jul 25, 2023 0.2400 0 +0.00(+0.00%)
Jul 24, 2023 0.2400 0.2400 0.2400 0.2400 11,789 +0.02(+9.09%)
Jul 20, 2023 0.2200 0 +0.00(+0.00%)
Jul 19, 2023 0.2200 0.2200 0.2200 0.2200 1,080 +0.00(+0.00%)
Jul 14, 2023 0.2200 400 -0.02(-8.33%)
Jul 13, 2023 0.2200 0.2400 0.2200 0.2400 5,300 +0.01(+4.35%)
Jul 12, 2023 0.2300 0.2300 0.2300 0.2300 2,300 +0.00(+0.00%)
Jul 04, 2023 0.2300 0 +0.01(+4.55%)
Jun 29, 2023 0.2200 0 +0.01(+2.33%)
Jun 28, 2023 0.2150 0.2150 0.2150 0.2150 63,000 +0.01(+7.50%)
Jun 26, 2023 0.2000 0 +0.00(+0.00%)
Jun 23, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.01(+5.26%)
Jun 16, 2023 0.1900 0 -0.01(-5.00%)
Jun 15, 2023 0.2000 0.2000 0.2000 0.2000 1,456 +0.00(+0.00%)
Jun 14, 2023 0.2000 0.2000 0.2000 0.2000 41,091 +0.00(+0.00%)
Jun 13, 2023 0.1950 0.2000 0.1950 0.2000 18,500 +0.00(+0.00%)
Jun 12, 2023 0.1950 0.2000 0.1950 0.2000 38,800 +0.01(+5.26%)
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.