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, 2019 0.4900 0.5000 0.4900 0.5000 29,165 +0.01(+2.04%)
Oct 30, 2019 0.4900 0.4900 0.4900 0.4900 24,000 +0.00(+0.00%)
Oct 29, 2019 0.4900 0.4900 0.4900 0.4900 19,391 +0.01(+2.08%)
Oct 28, 2019 0.5000 0.5000 0.4800 0.4800 132,736 -0.02(-4.00%)
Oct 25, 2019 0.4800 0.5000 0.4800 0.5000 79,663 +0.01(+2.04%)
Oct 24, 2019 0.4900 0.4900 0.4900 0.4900 44,000 +0.00(+0.00%)
Oct 23, 2019 0.4900 0.5000 0.4800 0.4900 157,805 +0.00(+0.00%)
Oct 22, 2019 0.4600 0.4900 0.4600 0.4900 258,017 +0.04(+8.89%)
Oct 21, 2019 0.4600 0.4600 0.4400 0.4500 91,000 +0.00(+0.00%)
Oct 18, 2019 0.4300 0.4500 0.4300 0.4500 39,832 +0.02(+4.65%)
Oct 17, 2019 0.4300 0.4300 0.4300 0.4300 36,500 +0.00(+0.00%)
Oct 16, 2019 0.4200 0.4300 0.4100 0.4300 28,125 +0.00(+0.00%)
Oct 15, 2019 0.4100 0.4300 0.4100 0.4300 24,500 +0.02(+4.88%)
Oct 11, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 10, 2019 0.4100 0.4100 0.4000 0.4100 22,645 +0.00(+0.00%)
Oct 09, 2019 0.4100 0.4100 0.4100 0.4100 53,000 +0.00(+0.00%)
Oct 08, 2019 0.4000 0.4100 0.3900 0.4100 76,200 +0.01(+2.50%)
Oct 07, 2019 0.4000 0.4100 0.4000 0.4000 29,150 -0.01(-2.44%)
Oct 04, 2019 0.4100 0.4100 0.4000 0.4100 13,000 +0.00(+0.00%)
Oct 03, 2019 0.4200 0.4200 0.4100 0.4100 6,529 +0.00(+0.00%)
Oct 02, 2019 0.4000 0.4100 0.4000 0.4100 102,829 +0.01(+2.50%)
Oct 01, 2019 0.4000 0.4100 0.4000 0.4000 44,397 +0.01(+2.56%)
Sep 30, 2019 0.4100 0.4200 0.3900 0.3900 40,833 -0.03(-7.14%)
Sep 27, 2019 0.4200 0.4200 0.4200 0.4200 4,261 +0.00(+0.00%)
Sep 26, 2019 0.4200 0.4400 0.4200 0.4200 27,600 -0.01(-2.33%)
Sep 25, 2019 0.4300 0.4400 0.4100 0.4300 68,404 +0.00(+0.00%)
Sep 24, 2019 0.4000 0.4300 0.4000 0.4300 47,211 +0.01(+2.38%)
Sep 23, 2019 0.4300 0.4300 0.4200 0.4200 15,495 -0.01(-2.33%)
Sep 20, 2019 0.4200 0.4400 0.4100 0.4300 109,850 +0.00(+0.00%)
Sep 19, 2019 0.4300 0.4300 0.4100 0.4300 45,300 +0.00(+0.00%)
Sep 18, 2019 0.4100 0.4400 0.4100 0.4300 49,416 +0.02(+4.88%)
Sep 17, 2019 0.4100 0.4400 0.4100 0.4100 37,500 +0.00(+0.00%)
Sep 16, 2019 0.3900 0.4100 0.3900 0.4100 84,799 +0.02(+5.13%)
Sep 13, 2019 0.3800 0.3900 0.3800 0.3900 8,912 +0.01(+2.63%)
Sep 12, 2019 0.3800 0.3800 0.3800 0.3800 77,772 -0.01(-2.56%)
Sep 11, 2019 0.3800 0.3900 0.3800 0.3900 6,150 +0.00(+0.00%)
Sep 10, 2019 0.3900 0.4000 0.3900 0.3900 70,000 +0.02(+5.41%)
Sep 09, 2019 0.3700 0.3800 0.3700 0.3700 20,227 -0.01(-2.63%)
Sep 06, 2019 0.3700 0.3800 0.3700 0.3800 8,295 +0.01(+2.70%)
Sep 05, 2019 0.3700 0.3700 0.3600 0.3700 10,000 -0.01(-2.63%)
Sep 04, 2019 0.3800 0.3800 0.3800 0.3800 20,500 +0.00(+0.00%)
Sep 03, 2019 0.3800 0.3800 0.3800 0.3800 2,337 +0.00(+0.00%)
Aug 30, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Aug 29, 2019 0.3800 0.3900 0.3800 0.3900 2,000 +0.03(+8.33%)
Aug 28, 2019 0.3700 0.3900 0.3600 0.3600 31,500 -0.04(-10.00%)
Aug 27, 2019 0.3800 0.4000 0.3600 0.4000 136,400 +0.02(+5.26%)
Aug 26, 2019 0.3800 0.3800 0.3800 0.3800 16,075 +0.00(+0.00%)
Aug 23, 2019 0.3800 0.3800 0.3700 0.3800 55,226 -0.01(-2.56%)
Aug 22, 2019 0.3900 0.3900 0.3800 0.3900 12,000 +0.00(+0.00%)
Aug 21, 2019 0.4000 0.4000 0.3900 0.3900 12,211 +0.00(+0.00%)
Aug 20, 2019 0.3800 0.3900 0.3800 0.3900 13,944 +0.01(+2.63%)
Aug 19, 2019 0.3700 0.3800 0.3600 0.3800 47,477 +0.00(+0.00%)
Aug 16, 2019 0.3800 0.3800 0.3800 0.3800 18,000 -0.01(-2.56%)
Aug 15, 2019 0.3700 0.3900 0.3700 0.3900 28,000 +0.02(+5.41%)
Aug 14, 2019 0.3700 0.3700 0.3600 0.3700 8,500 +0.00(+0.00%)
Aug 13, 2019 0.3700 0.3700 0.3700 0.3700 6,000 +0.00(+0.00%)
Aug 12, 2019 0.3800 0.3800 0.3600 0.3700 37,228 -0.01(-2.63%)
Aug 09, 2019 0.3800 0.3800 0.3800 0.3800 31,000 -0.01(-2.56%)
Aug 08, 2019 0.4000 0.4000 0.3900 0.3900 54,500 +0.01(+2.63%)
Aug 07, 2019 0.3700 0.3800 0.3700 0.3800 5,417 +0.01(+2.70%)
Aug 06, 2019 0.4000 0.4000 0.3700 0.3700 57,884 -0.01(-2.63%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 +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.