Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Spectral Medical Inc (TSX: EDT )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 22, 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 (%)
Jan 31, 2018 0.3800 0.3950 0.3650 0.3750 94,553 -0.01(-1.32%)
Jan 30, 2018 0.4000 0.4000 0.3700 0.3800 57,866 -0.02(-5.00%)
Jan 29, 2018 0.3900 0.4000 0.3700 0.4000 34,431 +0.02(+3.90%)
Jan 26, 2018 0.3850 0.3950 0.3800 0.3850 84,999 -0.01(-1.28%)
Jan 25, 2018 0.3850 0.4000 0.3750 0.3900 54,660 +0.01(+1.30%)
Jan 24, 2018 0.3700 0.3900 0.3700 0.3850 29,308 +0.01(+2.67%)
Jan 23, 2018 0.3750 0.3800 0.3600 0.3750 40,615 +0.01(+1.35%)
Jan 22, 2018 0.4000 0.4100 0.3800 0.3700 25,300 -0.01(-2.63%)
Jan 19, 2018 0.3950 0.3950 0.3800 0.3800 33,300 +0.01(+2.70%)
Jan 18, 2018 0.3500 0.4000 0.3500 0.3700 162,105 +0.02(+5.71%)
Jan 17, 2018 0.3600 0.3600 0.3500 0.3500 114,424 -0.02(-5.41%)
Jan 16, 2018 0.3750 0.3850 0.3700 0.3700 54,963 -0.02(-5.13%)
Jan 15, 2018 0.3800 0.3950 0.3800 0.3900 19,028 +0.01(+1.30%)
Jan 12, 2018 0.4050 0.4100 0.3750 0.3850 151,170 -0.01(-2.53%)
Jan 11, 2018 0.4000 0.4100 0.3800 0.3950 24,200 +0.01(+1.28%)
Jan 10, 2018 0.4100 0.4100 0.4100 0.3900 105,000 -0.01(-2.50%)
Jan 09, 2018 0.4050 0.4100 0.4000 0.4000 56,223 -0.01(-2.44%)
Jan 08, 2018 0.4050 0.4400 0.3900 0.4100 193,815 -0.02(-4.65%)
Jan 05, 2018 0.4250 0.4400 0.4100 0.4300 17,898 +0.01(+1.18%)
Jan 04, 2018 0.4000 0.4400 0.4000 0.4250 29,030 +0.02(+6.25%)
Jan 03, 2018 0.4150 0.4150 0.4000 0.4000 43,300 -0.03(-8.05%)
Jan 02, 2018 0.4250 0.4400 0.4200 0.4350 83,991 +0.05(+14.47%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Dec 28, 2017 0.3850 0.3850 0.3400 0.3650 127,900 -0.04(-8.75%)
Dec 27, 2017 0.4200 0.4200 0.3850 0.4000 41,183 -0.01(-1.23%)
Dec 22, 2017 0.4100 0.4350 0.3800 0.4050 84,409 +0.00(+0.00%)
Dec 21, 2017 0.4600 0.4600 0.4000 0.4050 111,000 -0.04(-10.00%)
Dec 20, 2017 0.4950 0.5200 0.4400 0.4500 116,450 -0.04(-9.09%)
Dec 19, 2017 0.5200 0.5500 0.4800 0.4950 543,515 +0.02(+3.13%)
Dec 18, 2017 0.4000 0.4900 0.3900 0.4800 411,097 +0.12(+33.33%)
Dec 15, 2017 0.3700 0.3700 0.3600 0.3600 6,200 +0.01(+2.86%)
Dec 14, 2017 0.3700 0.4000 0.3500 0.3500 134,230 -0.01(-2.78%)
Dec 13, 2017 0.3400 0.3600 0.3200 0.3600 165,881 +0.03(+9.09%)
Dec 12, 2017 0.3400 0.3400 0.3200 0.3300 67,125 -0.01(-1.49%)
Dec 11, 2017 0.3200 0.3350 0.3200 0.3350 34,142 +0.02(+4.69%)
Dec 08, 2017 0.3250 0.3300 0.3200 0.3200 35,764 -0.01(-3.03%)
Dec 07, 2017 0.3300 0.3350 0.3300 0.3300 64,000 +0.00(+0.00%)
Dec 06, 2017 0.3200 0.3300 0.3200 0.3300 28,000 +0.01(+1.54%)
Dec 05, 2017 0.3200 0.3350 0.3200 0.3250 83,070 +0.01(+1.56%)
Dec 04, 2017 0.3150 0.3300 0.3150 0.3200 106,995 +0.02(+4.92%)
Dec 01, 2017 0.3200 0.3200 0.3100 0.3050 46,397 -0.03(-7.58%)
Nov 30, 2017 0.3350 0.3350 0.3300 0.3300 42,500 +0.00(+0.00%)
Nov 29, 2017 0.3100 0.3300 0.3100 0.3300 19,000 +0.02(+6.45%)
Nov 28, 2017 0.3100 0.3200 0.3000 0.3100 83,233 +0.00(+0.00%)
Nov 27, 2017 0.3100 0.3100 0.2950 0.3100 213,949 +0.01(+3.33%)
Nov 24, 2017 0.3200 0.3200 0.3000 0.3000 39,678 -0.02(-6.25%)
Nov 23, 2017 0.3000 0.3200 0.2950 0.3200 83,242 +0.02(+4.92%)
Nov 22, 2017 0.3050 0.3300 0.3000 0.3050 78,720 -0.02(-4.69%)
Nov 21, 2017 0.3200 0.3200 0.2900 0.3200 54,375 +0.02(+4.92%)
Nov 20, 2017 0.3200 0.3400 0.3050 0.3050 76,533 -0.02(-4.69%)
Nov 17, 2017 0.3200 0.3200 0.3000 0.3200 219,546 -0.02(-4.48%)
Nov 16, 2017 0.3500 0.3500 0.3150 0.3350 85,100 -0.01(-2.90%)
Nov 15, 2017 0.3550 0.3600 0.3350 0.3450 74,519 -0.02(-4.17%)
Nov 14, 2017 0.3600 0.3700 0.3150 0.3600 94,268 -0.01(-1.37%)
Nov 13, 2017 0.3650 0.3700 0.3650 0.3650 3,722 +0.01(+1.39%)
Nov 10, 2017 0.3650 0.3700 0.3600 0.3600 62,400 +0.00(+0.00%)
Nov 09, 2017 0.3700 0.3700 0.3600 0.3600 8,000 +0.00(+0.00%)
Nov 08, 2017 0.3600 0.3700 0.3600 0.3600 66,434 +0.00(+0.00%)
Nov 07, 2017 0.3700 0.3800 0.3600 0.3600 130,464 +0.00(+0.00%)
Nov 06, 2017 0.3600 0.3700 0.3600 0.3600 79,420 -0.01(-2.70%)
Nov 03, 2017 0.3750 0.3800 0.3700 0.3700 27,913 -0.02(-3.90%)
Nov 02, 2017 0.3800 0.3900 0.3800 0.3850 5,125 +0.01(+1.32%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.