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, 2022 0.4000 0.4000 0.3850 0.3900 75,128 +0.01(+1.30%)
Oct 28, 2022 0.3900 0.3950 0.3850 0.3850 32,700 -0.01(-1.28%)
Oct 27, 2022 0.3950 0.3950 0.3900 0.3900 5,500 +0.00(+0.00%)
Oct 26, 2022 0.3950 0.3950 0.3900 0.3900 3,000 -0.01(-1.27%)
Oct 25, 2022 0.3900 0.3950 0.3900 0.3950 9,516 +0.01(+1.28%)
Oct 24, 2022 0.3850 0.4000 0.3850 0.3900 44,500 +0.01(+1.30%)
Oct 21, 2022 0.3900 0.3900 0.3800 0.3850 13,550 -0.01(-1.28%)
Oct 20, 2022 0.4000 0.4000 0.3800 0.3900 70,310 -0.01(-1.27%)
Oct 19, 2022 0.3950 0.3950 0.3950 0.3950 1,500 +0.01(+1.28%)
Oct 18, 2022 0.4000 0.4000 0.3900 0.3900 34,100 +0.00(+0.00%)
Oct 17, 2022 0.4100 0.4100 0.3900 0.3900 32,149 +0.00(+0.00%)
Oct 14, 2022 0.3750 0.3900 0.3750 0.3900 37,474 +0.01(+1.30%)
Oct 13, 2022 0.3850 0.3850 0.3650 0.3850 51,739 +0.01(+1.32%)
Oct 12, 2022 0.3900 0.3900 0.3800 0.3800 23,515 -0.01(-1.30%)
Oct 11, 2022 0.3800 0.3900 0.3800 0.3850 29,001 +0.01(+1.32%)
Oct 07, 2022 0.3800 0 -0.01(-2.56%)
Oct 06, 2022 0.3950 0.4100 0.3850 0.3900 207,775 -0.06(-13.33%)
Oct 05, 2022 0.4500 0.4550 0.4500 0.4500 16,500 -0.01(-1.10%)
Oct 04, 2022 0.4100 0.4650 0.4100 0.4550 28,901 +0.04(+8.33%)
Oct 03, 2022 0.3950 0.4400 0.3750 0.4200 109,009 +0.01(+1.20%)
Sep 30, 2022 0.4200 0.4200 0.3750 0.4150 83,116 -0.01(-1.19%)
Sep 29, 2022 0.4300 0.4400 0.4150 0.4200 161,285 +0.00(+0.00%)
Sep 28, 2022 0.4300 0.4300 0.4200 0.4200 26,956 +0.01(+2.44%)
Sep 27, 2022 0.4300 0.4300 0.4050 0.4100 9,654 -0.02(-4.65%)
Sep 26, 2022 0.4350 0.4450 0.4100 0.4300 29,830 -0.01(-1.15%)
Sep 23, 2022 0.4450 0.5100 0.4350 0.4350 91,625 -0.01(-2.25%)
Sep 22, 2022 0.4600 0.5000 0.4450 0.4450 52,604 -0.02(-3.26%)
Sep 21, 2022 0.4750 0.4750 0.4600 0.4600 4,037 -0.01(-2.13%)
Sep 20, 2022 0.4650 0.4700 0.4650 0.4700 1,249 -0.02(-4.08%)
Sep 19, 2022 0.4450 0.4950 0.4450 0.4900 47,984 +0.03(+6.52%)
Sep 16, 2022 0.4500 0.4600 0.4500 0.4600 80,010 +0.02(+4.55%)
Sep 15, 2022 0.4650 0.4650 0.4400 0.4400 61,494 -0.03(-5.38%)
Sep 14, 2022 0.4850 0.4850 0.4600 0.4650 15,120 -0.00(-1.06%)
Sep 13, 2022 0.4650 0.4700 0.4600 0.4700 12,500 -0.01(-2.08%)
Sep 12, 2022 0.4450 0.4950 0.4450 0.4800 69,138 +0.02(+4.35%)
Sep 09, 2022 0.4500 0.4600 0.4450 0.4600 8,350 +0.03(+6.98%)
Sep 08, 2022 0.4400 0.4650 0.4300 0.4300 24,909 -0.03(-5.49%)
Sep 07, 2022 0.4500 0.4550 0.4500 0.4550 3,420 -0.01(-1.09%)
Sep 06, 2022 0.4450 0.4750 0.4400 0.4600 41,574 +0.01(+2.22%)
Sep 02, 2022 0.4500 0 +0.01(+1.12%)
Sep 01, 2022 0.4300 0.4500 0.4300 0.4450 20,888 +0.00(+0.00%)
Aug 31, 2022 0.4450 0.4450 0.4450 0.4450 8,645 +0.01(+2.30%)
Aug 30, 2022 0.4350 0.4350 0.4300 0.4350 52,770 -0.01(-1.14%)
Aug 29, 2022 0.4750 0.4750 0.4200 0.4400 21,549 -0.01(-2.22%)
Aug 26, 2022 0.4200 0.4550 0.4200 0.4500 12,585 +0.04(+9.76%)
Aug 25, 2022 0.4200 0.4500 0.4100 0.4100 48,290 +0.00(+0.00%)
Aug 24, 2022 0.4200 0.4200 0.4100 0.4100 21,500 -0.02(-3.53%)
Aug 23, 2022 0.4150 0.4250 0.4000 0.4250 149,000 +0.02(+6.25%)
Aug 22, 2022 0.4250 0.4250 0.4000 0.4000 26,826 -0.02(-5.88%)
Aug 19, 2022 0.4300 0.4400 0.4250 0.4250 53,775 +0.02(+3.66%)
Aug 18, 2022 0.4150 0.4200 0.4050 0.4100 44,000 +0.01(+2.50%)
Aug 17, 2022 0.4100 0.4100 0.3950 0.4000 118,384 +0.00(+0.00%)
Aug 16, 2022 0.4100 0.4100 0.4000 0.4000 56,601 -0.01(-1.23%)
Aug 15, 2022 0.4500 0.4600 0.4050 0.4050 248,285 -0.05(-11.96%)
Aug 12, 2022 0.5100 0.5100 0.4600 0.4600 81,065 -0.04(-8.00%)
Aug 11, 2022 0.5200 0.5300 0.4800 0.5000 158,307 -0.03(-5.66%)
Aug 10, 2022 0.5400 0.5500 0.5300 0.5300 32,500 -0.01(-1.85%)
Aug 09, 2022 0.5500 0.5500 0.5400 0.5400 117,081 +0.00(+0.00%)
Aug 08, 2022 0.5400 0.5600 0.5300 0.5400 151,646 +0.01(+1.89%)
Aug 05, 2022 0.5400 0.5400 0.5200 0.5300 25,600 -0.01(-1.85%)
Aug 04, 2022 0.5200 0.5400 0.5200 0.5400 42,301 +0.03(+5.88%)
Aug 03, 2022 0.5000 0.5300 0.5000 0.5100 71,325 +0.01(+2.00%)
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.