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 31, 2023 0.3250 0.3300 0.3100 0.3250 130,032 -0.01(-1.52%)
Jan 30, 2023 0.3300 0.3300 0.3300 0.3300 19,118 +0.00(+0.00%)
Jan 27, 2023 0.3300 0.3350 0.3300 0.3300 21,930 +0.01(+1.54%)
Jan 26, 2023 0.3250 0.3250 0.3250 0.3250 5,000 +0.01(+3.17%)
Jan 25, 2023 0.3350 0.3600 0.3100 0.3150 269,603 -0.01(-1.56%)
Jan 24, 2023 0.3850 0.3850 0.3000 0.3200 383,469 -0.07(-16.88%)
Jan 23, 2023 0.3850 0.3850 0.3850 0.3850 2,571 -0.01(-2.53%)
Jan 20, 2023 0.3750 0.3950 0.3750 0.3950 3,700 +0.02(+3.95%)
Jan 19, 2023 0.3800 0.3850 0.3800 0.3800 3,940 +0.00(+0.00%)
Jan 18, 2023 0.3700 0.3800 0.3700 0.3800 127,300 +0.01(+2.70%)
Jan 17, 2023 0.3800 0.3800 0.3700 0.3700 3,652 -0.01(-2.63%)
Jan 16, 2023 0.3950 0.3950 0.3800 0.3800 31,410 -0.01(-1.30%)
Jan 13, 2023 0.3850 0.3850 0.3800 0.3850 16,053 -0.01(-1.28%)
Jan 12, 2023 0.3550 0.3900 0.3550 0.3900 8,557 +0.00(+0.00%)
Jan 11, 2023 0.3900 0.3900 0.3900 0.3900 17,330 +0.02(+5.41%)
Jan 10, 2023 0.3700 0.3700 0.3700 0.3700 1,000 -0.02(-5.13%)
Jan 09, 2023 0.3800 0.3900 0.3800 0.3900 17,250 +0.01(+2.63%)
Jan 06, 2023 0.3750 0.3800 0.3750 0.3800 1,512 +0.00(+0.00%)
Jan 05, 2023 0.3800 0.3850 0.3650 0.3800 12,550 +0.02(+4.11%)
Jan 04, 2023 0.3650 0.3750 0.3650 0.3650 11,403 -0.01(-1.35%)
Jan 03, 2023 0.3850 0.3850 0.3700 0.3700 28,626 +0.00(+0.00%)
Dec 30, 2022 0.3700 0 +0.00(+0.00%)
Dec 29, 2022 0.3900 0.3900 0.3600 0.3700 20,000 -0.01(-2.63%)
Dec 28, 2022 0.3800 0.3800 0.3800 0.3800 43,336 +0.02(+5.56%)
Dec 23, 2022 0.3600 0 -0.01(-1.37%)
Dec 21, 2022 0.3650 200 +0.03(+10.61%)
Dec 20, 2022 0.3300 0.3300 0.3300 0.3300 20,200 +0.00(+0.00%)
Dec 19, 2022 0.3350 0.3350 0.3300 0.3300 29,500 -0.01(-1.49%)
Dec 16, 2022 0.3350 0.3400 0.3350 0.3350 10,500 +0.00(+0.00%)
Dec 15, 2022 0.3350 0.3350 0.3350 0.3350 22,000 -0.01(-1.47%)
Dec 14, 2022 0.3400 0.3500 0.3350 0.3400 46,608 +0.01(+1.49%)
Dec 13, 2022 0.3350 0.3350 0.3300 0.3350 161,955 +0.01(+1.52%)
Dec 12, 2022 0.3300 0.3300 0.3250 0.3300 13,600 +0.01(+1.54%)
Dec 09, 2022 0.3200 0.3350 0.3200 0.3250 20,300 -0.01(-1.52%)
Dec 08, 2022 0.3350 0.3350 0.3250 0.3300 91,429 -0.01(-1.49%)
Dec 07, 2022 0.3600 0.3600 0.3300 0.3350 21,655 -0.01(-4.29%)
Dec 06, 2022 0.3450 0.3750 0.3350 0.3500 31,770 +0.01(+2.94%)
Dec 05, 2022 0.3500 0.3500 0.3400 0.3400 28,000 -0.01(-2.86%)
Dec 02, 2022 0.3500 0.3500 0.3500 0.3500 3,500 +0.01(+1.45%)
Dec 01, 2022 0.3600 0.3600 0.3400 0.3450 41,659 +0.00(+1.47%)
Nov 30, 2022 0.3500 0.3500 0.3400 0.3400 18,001 -0.00(-1.45%)
Nov 29, 2022 0.3500 0.3500 0.3400 0.3450 35,220 -0.01(-1.43%)
Nov 28, 2022 0.3450 0.3550 0.3450 0.3500 44,400 -0.02(-4.11%)
Nov 25, 2022 0.3550 0.3700 0.3550 0.3650 23,971 +0.00(+0.00%)
Nov 24, 2022 0.3800 0.3800 0.3450 0.3650 61,487 -0.02(-5.19%)
Nov 23, 2022 0.3700 0.3850 0.3700 0.3850 18,050 +0.01(+2.67%)
Nov 22, 2022 0.3850 0.3850 0.3600 0.3750 11,827 +0.00(+0.00%)
Nov 21, 2022 0.3800 0.3800 0.3650 0.3750 71,161 +0.02(+4.17%)
Nov 18, 2022 0.3800 0.3800 0.3600 0.3600 25,321 -0.03(-6.49%)
Nov 17, 2022 0.3900 0.3900 0.3850 0.3850 15,820 +0.01(+1.32%)
Nov 16, 2022 0.3800 0.3850 0.3800 0.3800 57,308 -0.01(-2.56%)
Nov 15, 2022 0.3850 0.4000 0.3800 0.3900 102,025 +0.00(+0.00%)
Nov 14, 2022 0.3850 0.3900 0.3850 0.3900 21,617 -0.01(-1.27%)
Nov 11, 2022 0.3900 0.3950 0.3900 0.3950 22,500 +0.01(+1.28%)
Nov 10, 2022 0.3900 0.3900 0.3850 0.3900 67,500 +0.01(+1.30%)
Nov 09, 2022 0.3850 0.3900 0.3850 0.3850 25,666 +0.00(+0.00%)
Nov 08, 2022 0.3850 0.3850 0.3850 0.3850 5,500 +0.01(+1.32%)
Nov 07, 2022 0.3900 0.3900 0.3800 0.3800 40,305 -0.01(-1.30%)
Nov 04, 2022 0.4050 0.4050 0.3800 0.3850 19,727 +0.00(+0.00%)
Nov 03, 2022 0.3800 0.3850 0.3800 0.3850 25,000 +0.01(+1.32%)
Nov 02, 2022 0.3850 0.3850 0.3700 0.3800 220,802 -0.01(-1.30%)
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.