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: 3:17 PM EDT, May 23, 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 23, 2024 0.5100 0.5100 0.4900 0.4900 4,000 +0.00(+0.00%)
May 22, 2024 0.4900 0.4950 0.4900 0.4900 34,000 -0.01(-2.00%)
May 21, 2024 0.5100 0.5100 0.4900 0.5000 333,012 +0.00(+0.00%)
May 17, 2024 0.5000 0 +0.01(+2.04%)
May 16, 2024 0.5300 0.5700 0.4850 0.4900 351,044 -0.04(-7.55%)
May 15, 2024 0.4800 0.5400 0.4800 0.5300 109,895 +0.02(+3.92%)
May 14, 2024 0.4700 0.5100 0.4650 0.5100 121,792 +0.04(+7.37%)
May 13, 2024 0.4900 0.4900 0.4650 0.4750 97,703 -0.02(-4.04%)
May 10, 2024 0.4600 0.4950 0.4550 0.4950 21,345 +0.03(+7.61%)
May 09, 2024 0.4600 0.4650 0.4250 0.4600 27,880 +0.01(+2.22%)
May 08, 2024 0.4300 0.4500 0.4300 0.4500 15,998 +0.01(+2.27%)
May 07, 2024 0.4650 0.4650 0.4400 0.4400 17,501 -0.02(-4.35%)
May 06, 2024 0.4400 0.4700 0.4400 0.4600 62,150 +0.03(+6.98%)
May 03, 2024 0.4350 0.4450 0.4250 0.4300 5,317 -0.02(-3.37%)
May 02, 2024 0.4400 0.4450 0.4350 0.4450 14,000 +0.00(+0.00%)
May 01, 2024 0.4350 0.4450 0.4300 0.4450 14,689 -0.02(-5.32%)
Apr 30, 2024 0.4450 0.4700 0.4450 0.4700 8,500 +0.02(+4.44%)
Apr 29, 2024 0.4800 0.4800 0.4300 0.4500 29,660 -0.03(-6.25%)
Apr 26, 2024 0.4300 0.4900 0.4300 0.4800 56,923 +0.03(+6.67%)
Apr 25, 2024 0.4300 0.4500 0.4300 0.4500 26,100 +0.03(+5.88%)
Apr 24, 2024 0.4300 0.4300 0.4150 0.4250 6,500 -0.02(-3.41%)
Apr 23, 2024 0.4150 0.4400 0.4100 0.4400 12,068 +0.01(+2.33%)
Apr 22, 2024 0.4300 0.4300 0.4200 0.4300 14,910 -0.01(-2.27%)
Apr 19, 2024 0.4350 0.4450 0.4250 0.4400 32,690 +0.00(+0.00%)
Apr 18, 2024 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Apr 17, 2024 0.4400 0.4700 0.4400 0.4400 19,520 -0.01(-1.12%)
Apr 16, 2024 0.4600 0.4700 0.4450 0.4450 18,523 -0.02(-3.26%)
Apr 15, 2024 0.4400 0.4600 0.4400 0.4600 38,316 +0.02(+4.55%)
Apr 12, 2024 0.4400 0.4400 0.4400 0.4400 7,000 +0.01(+1.15%)
Apr 11, 2024 0.4450 0.4450 0.4350 0.4350 18,510 -0.01(-1.14%)
Apr 10, 2024 0.4300 0.4500 0.4300 0.4400 5,000 +0.03(+7.32%)
Apr 09, 2024 0.4200 0.4200 0.4100 0.4100 38,000 -0.01(-2.38%)
Apr 08, 2024 0.4600 0.4600 0.4100 0.4200 140,298 -0.03(-6.67%)
Apr 05, 2024 0.4200 0.4500 0.4050 0.4500 82,262 +0.04(+9.76%)
Apr 04, 2024 0.4100 0.4250 0.4100 0.4100 131,819 -0.02(-4.65%)
Apr 03, 2024 0.4400 0.4400 0.4250 0.4300 54,500 -0.02(-3.37%)
Apr 02, 2024 0.4600 0.4600 0.4450 0.4450 52,600 -0.02(-3.26%)
Apr 01, 2024 0.4700 0.4700 0.4600 0.4600 13,000 -0.01(-2.13%)
Mar 28, 2024 0.4700 0 +0.00(+0.00%)
Mar 27, 2024 0.4600 0.4700 0.4500 0.4700 59,122 +0.00(+1.08%)
Mar 26, 2024 0.4500 0.4650 0.4500 0.4650 77,500 +0.01(+1.09%)
Mar 25, 2024 0.4350 0.4600 0.4300 0.4600 35,063 -0.02(-4.17%)
Mar 22, 2024 0.4200 0.4800 0.4200 0.4800 31,377 +0.08(+20.00%)
Mar 21, 2024 0.4000 0.4100 0.3900 0.4000 37,900 -0.01(-1.23%)
Mar 20, 2024 0.3950 0.4050 0.3850 0.4050 111,521 +0.01(+1.25%)
Mar 19, 2024 0.4050 0.4100 0.3900 0.4000 92,513 -0.02(-4.76%)
Mar 18, 2024 0.4250 0.4250 0.4000 0.4200 82,007 +0.00(+0.00%)
Mar 15, 2024 0.4150 0.4300 0.4150 0.4200 95,265 -0.02(-4.55%)
Mar 14, 2024 0.4450 0.4550 0.4200 0.4400 79,600 -0.01(-2.22%)
Mar 13, 2024 0.4550 0.4800 0.4450 0.4500 109,454 -0.02(-5.26%)
Mar 12, 2024 0.4900 0.4900 0.4300 0.4750 101,865 -0.03(-5.00%)
Mar 11, 2024 0.5000 0.5200 0.5000 0.5000 23,317 -0.01(-1.96%)
Mar 08, 2024 0.5100 0.5100 0.5100 0.5100 2,465 +0.00(+0.00%)
Mar 07, 2024 0.5400 0.5400 0.5000 0.5100 60,138 -0.03(-5.56%)
Mar 06, 2024 0.5400 0.5700 0.5400 0.5400 53,297 +0.00(+0.00%)
Mar 05, 2024 0.5500 0.5500 0.5400 0.5400 89,500 -0.02(-3.57%)
Mar 04, 2024 0.5900 0.5900 0.5300 0.5600 149,800 +0.00(+0.00%)
Mar 01, 2024 0.5700 0.5700 0.5500 0.5600 16,000 -0.02(-3.45%)
Feb 29, 2024 0.5800 0.5800 0.5500 0.5800 32,544 +0.02(+3.57%)
Feb 28, 2024 0.5400 0.5600 0.5400 0.5600 28,500 +0.03(+5.66%)
Feb 27, 2024 0.5600 0.5600 0.5300 0.5300 17,400 -0.02(-3.64%)
Feb 26, 2024 0.5100 0.5600 0.4900 0.5500 138,794 +0.04(+7.84%)
Feb 23, 2024 0.5300 0.5400 0.4850 0.5100 324,659 -0.03(-5.56%)
Feb 22, 2024 0.6100 0.6100 0.5400 0.5400 187,017 -0.04(-6.90%)
Feb 21, 2024 0.6000 0.6000 0.5800 0.5800 89,345 -0.02(-3.33%)
Feb 20, 2024 0.5900 0.6000 0.5900 0.6000 118,335 +0.00(+0.00%)
Feb 16, 2024 0.6000 0 +0.00(+0.00%)
Feb 15, 2024 0.6600 0.6600 0.6000 0.6000 443,093 -0.02(-3.23%)
Feb 14, 2024 0.6200 0.6200 0.6200 0.6200 18,603 +0.01(+1.64%)
Feb 13, 2024 0.6400 0.6400 0.6100 0.6100 193,774 -0.03(-4.69%)
Feb 12, 2024 0.6500 0.6500 0.6100 0.6400 57,945 +0.01(+1.59%)
Feb 09, 2024 0.6400 0.6600 0.6300 0.6300 91,976 -0.02(-3.08%)
Feb 08, 2024 0.5900 0.6500 0.5500 0.6500 233,111 +0.04(+6.56%)
Feb 07, 2024 0.6600 0.6700 0.6000 0.6100 269,871 -0.06(-8.96%)
Feb 06, 2024 0.6200 0.6700 0.6200 0.6700 367,509 +0.05(+8.06%)
Feb 05, 2024 0.6000 0.6200 0.5700 0.6200 283,949 +0.05(+8.77%)
Feb 02, 2024 0.5400 0.5700 0.5200 0.5700 145,827 +0.04(+7.55%)
Feb 01, 2024 0.5300 0.5300 0.5200 0.5300 14,822 +0.00(+0.00%)
Jan 31, 2024 0.5200 0.5400 0.5200 0.5300 36,500 -0.01(-1.85%)
Jan 30, 2024 0.5200 0.5400 0.4900 0.5400 52,039 +0.03(+5.88%)
Jan 29, 2024 0.5200 0.5200 0.5100 0.5100 23,571 +0.00(+0.00%)
Jan 26, 2024 0.5000 0.5100 0.5000 0.5100 3,500 +0.00(+0.00%)
Jan 25, 2024 0.5100 0.5200 0.5000 0.5100 913,285 -0.01(-1.92%)
Jan 24, 2024 0.5100 0.5200 0.5000 0.5200 148,400 +0.02(+4.00%)
Jan 23, 2024 0.5000 0.5000 0.4950 0.5000 29,900 +0.00(+0.00%)
Jan 22, 2024 0.5000 0.5100 0.4950 0.5000 37,850 +0.01(+1.01%)
Jan 19, 2024 0.5000 0.5000 0.4950 0.4950 26,000 +0.00(+0.00%)
Jan 18, 2024 0.5000 0.5000 0.4950 0.4950 28,530 -0.01(-1.00%)
Jan 17, 2024 0.5000 0.5000 0.4950 0.5000 46,509 +0.00(+0.00%)
Jan 16, 2024 0.4800 0.5000 0.4800 0.5000 173,414 +0.01(+2.04%)
Jan 15, 2024 0.4850 0.4900 0.4800 0.4900 14,000 +0.01(+2.08%)
Jan 12, 2024 0.4800 0.4800 0.4700 0.4800 27,500 -0.01(-1.03%)
Jan 11, 2024 0.5000 0.5000 0.4800 0.4850 177,280 -0.01(-1.02%)
Jan 10, 2024 0.4900 0.4900 0.4800 0.4900 470,332 +0.00(+0.00%)
Jan 09, 2024 0.4850 0.4900 0.4850 0.4900 14,610 +0.01(+1.03%)
Jan 08, 2024 0.4850 0.5000 0.4800 0.4850 256,768 +0.00(+0.00%)
Jan 05, 2024 0.4650 0.4900 0.4600 0.4850 76,500 +0.02(+3.19%)
Jan 04, 2024 0.4750 0.4750 0.4600 0.4700 45,500 -0.01(-2.08%)
Jan 03, 2024 0.4700 0.5000 0.4700 0.4800 238,674 +0.02(+4.35%)
Jan 02, 2024 0.4350 0.4600 0.4350 0.4600 49,690 +0.04(+8.24%)
Dec 29, 2023 0.4250 0 +0.01(+1.19%)
Dec 28, 2023 0.4100 0.4200 0.4000 0.4200 67,908 +0.02(+5.00%)
Dec 27, 2023 0.4000 0.4100 0.4000 0.4000 29,150 +0.01(+2.56%)
Dec 22, 2023 0.3900 0 -0.01(-2.50%)
Dec 21, 2023 0.3950 0.4000 0.3750 0.4000 44,702 +0.00(+0.00%)
Dec 20, 2023 0.3650 0.4000 0.3650 0.4000 26,600 +0.02(+5.26%)
Dec 19, 2023 0.3850 0.3850 0.3800 0.3800 31,750 -0.01(-2.56%)
Dec 18, 2023 0.3900 0.3900 0.3900 0.3900 10,080 +0.01(+1.30%)
Dec 15, 2023 0.3850 0.3850 0.3800 0.3850 25,850 +0.00(+0.00%)
Dec 14, 2023 0.3900 0.4000 0.3850 0.3850 19,453 -0.01(-1.28%)
Dec 13, 2023 0.3900 0.3900 0.3850 0.3900 22,500 +0.00(+0.00%)
Dec 12, 2023 0.4050 0.4050 0.3850 0.3900 39,700 -0.01(-2.50%)
Dec 11, 2023 0.3900 0.4000 0.3900 0.4000 5,302 +0.01(+1.27%)
Dec 08, 2023 0.3950 0.4050 0.3950 0.3950 68,576 -0.01(-1.25%)
Dec 07, 2023 0.3950 0.4000 0.3950 0.4000 71,500 +0.01(+2.56%)
Dec 06, 2023 0.3800 0.3950 0.3700 0.3900 108,500 +0.03(+6.85%)
Dec 04, 2023 0.3650 1 -0.01(-2.67%)
Dec 01, 2023 0.3900 0.3950 0.3750 0.3750 29,500 -0.03(-6.25%)
Nov 30, 2023 0.3950 0.4000 0.3950 0.4000 72,997 +0.01(+2.56%)
Nov 29, 2023 0.3950 0.4000 0.3900 0.3900 26,500 +0.00(+0.00%)
Nov 28, 2023 0.3950 0.3950 0.3900 0.3900 83,636 +0.00(+0.00%)
Nov 27, 2023 0.3900 0.3950 0.3900 0.3900 48,650 +0.01(+1.30%)
Nov 24, 2023 0.3900 0.3900 0.3850 0.3850 8,000 +0.01(+1.32%)
Nov 23, 2023 0.3800 0.3800 0.3800 0.3800 6,500 -0.02(-5.00%)
Nov 22, 2023 0.3900 0.4000 0.3900 0.4000 11,060 -0.01(-1.23%)
Nov 21, 2023 0.3900 0.4050 0.3900 0.4050 271,570 +0.03(+6.58%)
Nov 20, 2023 0.3650 0.3800 0.3650 0.3800 25,600 +0.03(+8.57%)
Nov 17, 2023 0.3500 0.3750 0.3500 0.3500 74,114 +0.01(+1.45%)
Nov 16, 2023 0.3350 0.3450 0.3350 0.3450 6,200 +0.00(+1.47%)
Nov 15, 2023 0.3400 0.3400 0.3300 0.3400 47,000 +0.00(+0.00%)
Nov 14, 2023 0.3350 0.3400 0.3300 0.3400 83,700 +0.02(+6.25%)
Nov 13, 2023 0.3400 0.3400 0.3200 0.3200 25,503 +0.01(+3.23%)
Nov 10, 2023 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-3.13%)
Nov 09, 2023 0.3300 0.3300 0.3200 0.3200 16,500 -0.01(-1.54%)
Nov 08, 2023 0.3200 0.3250 0.3200 0.3250 11,900 -0.01(-1.52%)
Nov 07, 2023 0.3400 0.3500 0.3300 0.3300 47,799 +0.03(+8.20%)
Nov 06, 2023 0.3300 0.3300 0.3050 0.3050 33,000 -0.04(-10.29%)
Nov 03, 2023 0.3050 0.3400 0.3050 0.3400 123,857 +0.03(+7.94%)
Nov 02, 2023 0.3200 0.3200 0.3150 0.3150 6,200 +0.00(+0.00%)
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.
 
 
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.