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 )

0.4850 -0.0050 (-1.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 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 29, 2021 0.4900 0.5000 0.4750 0.4900 148,125 +0.02(+5.38%)
Jan 28, 2021 0.4800 0.4850 0.4650 0.4650 25,298 +0.00(+0.00%)
Jan 27, 2021 0.5000 0.5100 0.4600 0.4650 210,176 -0.04(-8.82%)
Jan 26, 2021 0.5400 0.5400 0.5000 0.5100 95,317 -0.03(-5.56%)
Jan 25, 2021 0.4500 0.5400 0.4400 0.5400 402,792 +0.10(+22.73%)
Jan 22, 2021 0.4200 0.4400 0.4200 0.4400 22,111 +0.03(+7.32%)
Jan 21, 2021 0.4050 0.4150 0.4000 0.4100 5,080 +0.00(+1.23%)
Jan 20, 2021 0.4050 0.4050 0.4000 0.4050 16,800 +0.01(+1.25%)
Jan 19, 2021 0.4100 0.4150 0.4000 0.4000 84,975 -0.01(-2.44%)
Jan 18, 2021 0.4150 0.4150 0.4000 0.4100 16,813 +0.01(+2.50%)
Jan 15, 2021 0.4050 0.4050 0.4000 0.4000 30,682 -0.01(-1.23%)
Jan 14, 2021 0.4100 0.4150 0.4000 0.4050 193,673 -0.01(-3.57%)
Jan 13, 2021 0.4150 0.4200 0.4100 0.4200 60,541 -0.01(-1.18%)
Jan 12, 2021 0.4250 0.4300 0.4150 0.4250 84,817 -0.01(-2.30%)
Jan 11, 2021 0.4400 0.4400 0.4150 0.4350 138,205 -0.01(-1.14%)
Jan 08, 2021 0.4400 0.4400 0.4350 0.4400 26,826 -0.01(-1.12%)
Jan 07, 2021 0.4400 0.4450 0.4350 0.4450 82,715 +0.02(+3.49%)
Jan 06, 2021 0.4200 0.4300 0.4200 0.4300 35,403 +0.01(+1.18%)
Jan 05, 2021 0.4050 0.4250 0.4050 0.4250 58,548 +0.02(+4.94%)
Jan 04, 2021 0.4000 0.4150 0.4000 0.4050 47,370 +0.00(+0.00%)
Dec 31, 2020 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 30, 2020 0.4100 0.4100 0.4000 0.4050 86,430 +0.00(+0.00%)
Dec 29, 2020 0.4000 0.4050 0.4000 0.4050 38,170 +0.00(+0.00%)
Dec 24, 2020 0.4050 0.4050 0.4050 0 -0.00(-1.22%)
Dec 23, 2020 0.4100 0.4100 0.4000 0.4100 98,095 +0.00(+0.00%)
Dec 22, 2020 0.4350 0.4350 0.4000 0.4100 94,237 -0.01(-2.38%)
Dec 21, 2020 0.4350 0.4400 0.4200 0.4200 39,973 -0.01(-2.33%)
Dec 18, 2020 0.4000 0.4400 0.3950 0.4300 110,101 +0.03(+8.86%)
Dec 17, 2020 0.3900 0.4000 0.3900 0.3950 74,863 +0.01(+1.28%)
Dec 16, 2020 0.3750 0.3900 0.3750 0.3900 136,936 -0.01(-1.27%)
Dec 15, 2020 0.3900 0.3950 0.3900 0.3950 108,396 +0.01(+1.28%)
Dec 14, 2020 0.3900 0.4000 0.3900 0.3900 157,291 +0.00(+0.00%)
Dec 11, 2020 0.3700 0.3900 0.3650 0.3900 163,743 +0.03(+6.85%)
Dec 10, 2020 0.3600 0.3650 0.3600 0.3650 24,323 +0.00(+0.00%)
Dec 09, 2020 0.3750 0.3750 0.3650 0.3650 191,293 -0.02(-3.95%)
Dec 08, 2020 0.3800 0.3800 0.3800 0.3800 55,575 +0.01(+1.33%)
Dec 07, 2020 0.3700 0.3750 0.3700 0.3750 13,973 +0.00(+0.00%)
Dec 04, 2020 0.3900 0.3900 0.3700 0.3750 117,441 -0.01(-1.32%)
Dec 03, 2020 0.3900 0.3900 0.3800 0.3800 35,259 +0.00(+0.00%)
Dec 02, 2020 0.3900 0.3900 0.3800 0.3800 20,508 +0.01(+1.33%)
Dec 01, 2020 0.3800 0.3800 0.3600 0.3750 91,230 +0.00(+0.00%)
Nov 30, 2020 0.3750 0.3800 0.3700 0.3750 18,148 +0.00(+0.00%)
Nov 27, 2020 0.3550 0.3800 0.3550 0.3750 94,321 +0.01(+1.35%)
Nov 26, 2020 0.3600 0.3700 0.3500 0.3700 204,705 +0.01(+2.78%)
Nov 25, 2020 0.3650 0.3750 0.3600 0.3600 125,332 -0.02(-4.00%)
Nov 24, 2020 0.4000 0.4000 0.3750 0.3750 108,990 +0.01(+1.35%)
Nov 23, 2020 0.3750 0.3800 0.3700 0.3700 89,861 +0.00(+0.00%)
Nov 20, 2020 0.3750 0.3800 0.3650 0.3700 9 +0.01(+1.37%)
Nov 19, 2020 0.3900 0.3900 0.3650 0.3650 98,815 -0.03(-6.41%)
Nov 18, 2020 0.3950 0.4000 0.3900 0.3900 71,249 -0.01(-1.27%)
Nov 17, 2020 0.4000 0.4200 0.3950 0.3950 87,396 +0.00(+0.00%)
Nov 16, 2020 0.4050 0.4150 0.3950 0.3950 50,080 -0.01(-2.47%)
Nov 13, 2020 0.3750 0.4100 0.3650 0.4050 8 +0.04(+10.96%)
Nov 12, 2020 0.3900 0.3900 0.3500 0.3650 156,547 -0.03(-6.41%)
Nov 11, 2020 0.3900 0.4000 0.3850 0.3900 68,400 +0.01(+2.63%)
Nov 10, 2020 0.3800 0.3800 0.3800 0.3800 19,090 +0.01(+2.70%)
Nov 09, 2020 0.3850 0.3850 0.3700 0.3700 75,530 +0.00(+0.00%)
Nov 06, 2020 0.3850 0.4000 0.3700 0.3700 17 +0.00(+0.00%)
Nov 05, 2020 0.3800 0.3850 0.3700 0.3700 88,219 -0.01(-2.63%)
Nov 04, 2020 0.4000 0.4000 0.3700 0.3800 104,371 +0.02(+4.11%)
Nov 03, 2020 0.3700 0.3800 0.3500 0.3650 172,010 +0.01(+1.39%)
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.