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 (%)
Oct 31, 2016 0.2550 0.2550 0.2400 0.2400 150,276 -0.02(-5.88%)
Oct 28, 2016 0.2400 0.2550 0.2350 0.2550 180,246 +0.00(+0.00%)
Oct 27, 2016 0.2600 0.2600 0.2400 0.2550 67,016 +0.01(+2.00%)
Oct 26, 2016 0.2500 0.2600 0.2350 0.2500 367,066 +0.01(+2.04%)
Oct 25, 2016 0.2600 0.2750 0.2350 0.2450 1,328,709 -0.03(-9.26%)
Oct 24, 2016 0.2750 0.2800 0.2650 0.2700 297,730 -0.01(-3.57%)
Oct 21, 2016 0.2850 0.2900 0.2750 0.2800 387,353 -0.00(-1.75%)
Oct 20, 2016 0.3000 0.3000 0.2800 0.2850 615,097 -0.01(-3.39%)
Oct 19, 2016 0.3000 0.3000 0.2800 0.2950 161,210 -0.01(-1.67%)
Oct 18, 2016 0.2900 0.3050 0.2800 0.3000 400,874 +0.02(+5.26%)
Oct 17, 2016 0.2850 0.2900 0.2800 0.2850 219,510 +0.00(+1.79%)
Oct 14, 2016 0.3000 0.3100 0.2500 0.2800 1,370,598 -0.03(-9.68%)
Oct 13, 2016 0.3300 0.3450 0.3000 0.3100 633,734 -0.02(-6.06%)
Oct 12, 2016 0.3500 0.3500 0.3100 0.3300 1,438,904 -0.02(-5.71%)
Oct 11, 2016 0.3400 0.3850 0.3250 0.3500 2,135,244 +0.03(+11.11%)
Oct 07, 2016 0.3150 0.3150 0.3150 0 +0.08(+31.25%)
Oct 06, 2016 0.2200 0.2450 0.2200 0.2400 2,038,502 +0.02(+11.63%)
Oct 05, 2016 0.2350 0.2550 0.2150 0.2150 2,062,009 -0.02(-8.51%)
Oct 04, 2016 0.2500 0.2650 0.2000 0.2350 5,353,213 -0.01(-2.08%)
Oct 03, 2016 0.2200 0.4850 0.1850 0.2400 16,852,528 -1.37(-85.09%)
Sep 30, 2016 1.650 1.710 1.580 1.610 660,030 +0.01(+0.63%)
Sep 29, 2016 1.670 1.750 1.530 1.600 689,753 -0.15(-8.57%)
Sep 28, 2016 1.810 1.870 1.740 1.750 506,686 -0.11(-5.91%)
Sep 27, 2016 1.820 1.940 1.780 1.860 488,481 -0.01(-0.53%)
Sep 26, 2016 1.890 1.950 1.800 1.870 347,091 +0.05(+2.75%)
Sep 23, 2016 1.920 1.960 1.810 1.820 334,169 -0.07(-3.70%)
Sep 22, 2016 1.750 1.960 1.690 1.890 556,253 +0.11(+6.18%)
Sep 21, 2016 1.850 2.070 1.650 1.780 1,295,670 +0.04(+2.30%)
Sep 20, 2016 1.260 1.850 1.260 1.740 1,570,745 +0.53(+43.80%)
Sep 19, 2016 1.180 1.210 1.160 1.210 309,958 +0.05(+4.31%)
Sep 16, 2016 1.160 1.190 1.150 1.160 142,333 +0.00(+0.00%)
Sep 15, 2016 1.170 1.180 1.140 1.160 237,802 -0.02(-1.69%)
Sep 14, 2016 1.180 1.190 1.170 1.180 200,443 +0.02(+1.72%)
Sep 13, 2016 1.160 1.180 1.150 1.160 135,759 +0.03(+2.65%)
Sep 12, 2016 1.120 1.150 1.120 1.130 71,266 +0.00(+0.00%)
Sep 09, 2016 1.130 1.140 1.120 1.130 55,564 -0.03(-2.59%)
Sep 08, 2016 1.160 1.160 1.130 1.160 52,545 -0.01(-0.85%)
Sep 07, 2016 1.160 1.180 1.150 1.170 69,137 +0.01(+0.86%)
Sep 06, 2016 1.130 1.160 1.120 1.160 65,132 +0.03(+2.65%)
Sep 02, 2016 1.130 1.130 1.130 0 -0.02(-1.74%)
Sep 01, 2016 1.120 1.150 1.110 1.150 37,786 +0.04(+3.60%)
Aug 31, 2016 1.120 1.140 1.110 1.110 25,617 -0.02(-1.77%)
Aug 30, 2016 1.130 1.130 1.120 1.130 19,847 +0.02(+1.80%)
Aug 29, 2016 1.130 1.140 1.110 1.110 54,099 -0.04(-3.48%)
Aug 26, 2016 1.140 1.150 1.090 1.150 145,896 +0.01(+0.88%)
Aug 25, 2016 1.150 1.160 1.130 1.140 56,219 -0.02(-1.72%)
Aug 24, 2016 1.120 1.160 1.110 1.160 171,364 +0.06(+5.45%)
Aug 23, 2016 1.100 1.130 1.100 1.100 40,370 +0.02(+1.85%)
Aug 22, 2016 1.140 1.150 1.080 1.080 151,211 -0.06(-5.26%)
Aug 19, 2016 1.040 1.170 1.040 1.140 640,345 +0.34(+42.50%)
Aug 18, 2016 1.210 1.210 0.8000 0.8000 398,399 -0.41(-33.88%)
Aug 17, 2016 1.210 1.210 1.180 1.210 138,021 +0.00(+0.00%)
Aug 16, 2016 1.220 1.230 1.200 1.210 117,999 -0.02(-1.63%)
Aug 15, 2016 1.210 1.230 1.200 1.230 147,158 +0.03(+2.50%)
Aug 12, 2016 1.210 1.220 1.200 1.200 76,829 -0.02(-1.64%)
Aug 11, 2016 1.200 1.230 1.180 1.220 299,168 +0.02(+1.67%)
Aug 10, 2016 1.210 1.220 1.170 1.200 140,092 -0.01(-0.83%)
Aug 09, 2016 1.190 1.220 1.190 1.210 118,880 +0.00(+0.00%)
Aug 08, 2016 1.210 1.210 1.180 1.210 149,264 +0.00(+0.00%)
Aug 05, 2016 1.210 1.220 1.190 1.210 199,457 +0.01(+0.83%)
Aug 04, 2016 1.210 1.210 1.180 1.200 175,130 -0.01(-0.83%)
Aug 03, 2016 1.190 1.210 1.160 1.210 206,557 +0.02(+1.68%)
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.