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, 2023 0.3300 0.3300 0.3300 0.3300 9,500 +0.01(+3.13%)
Oct 30, 2023 0.3300 0.3300 0.3200 0.3200 15,500 -0.01(-3.03%)
Oct 27, 2023 0.3400 0.3400 0.3300 0.3300 38,000 -0.01(-2.94%)
Oct 26, 2023 0.3200 0.3400 0.3200 0.3400 32,668 +0.02(+6.25%)
Oct 25, 2023 0.3250 0.3250 0.3150 0.3200 9,000 -0.01(-1.54%)
Oct 23, 2023 0.3250 0 +0.01(+3.17%)
Oct 20, 2023 0.3150 0.3200 0.3150 0.3150 9,659 -0.01(-1.56%)
Oct 19, 2023 0.3150 0.3200 0.3100 0.3200 18,552 +0.01(+3.23%)
Oct 17, 2023 0.3100 0 -0.01(-1.59%)
Oct 16, 2023 0.3000 0.3200 0.3000 0.3150 8,000 +0.01(+1.61%)
Oct 13, 2023 0.3100 0.3100 0.3100 0.3100 530 -0.01(-1.59%)
Oct 12, 2023 0.3150 0.3150 0.3150 0.3150 2,500 +0.00(+0.00%)
Oct 11, 2023 0.3200 0.3200 0.3150 0.3150 126,071 -0.02(-4.55%)
Oct 10, 2023 0.3200 0.3300 0.3200 0.3300 12,500 +0.01(+1.54%)
Oct 06, 2023 0.3250 0 -0.01(-1.52%)
Oct 05, 2023 0.3400 0.3400 0.3200 0.3300 17,797 -0.01(-2.94%)
Oct 04, 2023 0.3400 0.3400 0.3400 0.3400 1,515 -0.00(-1.45%)
Oct 03, 2023 0.3450 0.3450 0.3450 0.3450 4,000 +0.01(+2.99%)
Oct 02, 2023 0.3300 0.3350 0.3300 0.3350 1,000 -0.01(-1.47%)
Sep 29, 2023 0.3400 0.3450 0.3350 0.3400 26,500 +0.01(+1.49%)
Sep 28, 2023 0.3650 0.3650 0.3100 0.3350 183,800 -0.02(-6.94%)
Sep 27, 2023 0.3750 0.3750 0.3550 0.3600 36,500 -0.02(-4.00%)
Sep 26, 2023 0.3850 0.3850 0.3700 0.3750 99,030 -0.01(-2.60%)
Sep 25, 2023 0.3850 0.3850 0.3800 0.3850 11,500 -0.01(-1.28%)
Sep 22, 2023 0.3850 0.4000 0.3850 0.3900 49,500 +0.01(+1.30%)
Sep 21, 2023 0.3800 0.3950 0.3800 0.3850 72,000 +0.02(+4.05%)
Sep 20, 2023 0.3750 0.3750 0.3700 0.3700 2,500 +0.00(+0.00%)
Sep 19, 2023 0.3750 0.3750 0.3700 0.3700 16,000 -0.01(-2.63%)
Sep 18, 2023 0.3800 0.3800 0.3800 0.3800 708 +0.01(+2.70%)
Sep 15, 2023 0.3750 0.3750 0.3700 0.3700 5,500 -0.01(-1.33%)
Sep 14, 2023 0.3700 0.3750 0.3700 0.3750 108,003 +0.01(+1.35%)
Sep 13, 2023 0.3800 0.3900 0.3700 0.3700 59,266 -0.01(-2.63%)
Sep 12, 2023 0.3950 0.3950 0.3750 0.3800 33,825 -0.02(-3.80%)
Sep 11, 2023 0.4000 0.4000 0.3950 0.3950 3,500 +0.00(+0.00%)
Sep 08, 2023 0.4100 0.4100 0.3900 0.3950 66,312 -0.01(-3.66%)
Sep 07, 2023 0.4000 0.4200 0.4000 0.4100 98,000 -0.01(-1.20%)
Sep 06, 2023 0.4100 0.4150 0.4000 0.4150 107,855 +0.01(+1.22%)
Sep 05, 2023 0.3950 0.4100 0.3950 0.4100 152,294 +0.01(+3.80%)
Sep 01, 2023 0.3950 0 +0.01(+1.28%)
Aug 31, 2023 0.3900 0.3900 0.3900 0.3900 1,500 +0.00(+0.00%)
Aug 30, 2023 0.3950 0.4000 0.3750 0.3900 204,800 -0.01(-1.27%)
Aug 29, 2023 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-3.66%)
Aug 28, 2023 0.4100 0.4100 0.3900 0.4100 88,350 +0.00(+1.23%)
Aug 25, 2023 0.3950 0.4050 0.3900 0.4050 358,753 +0.04(+9.46%)
Aug 24, 2023 0.3500 0.3950 0.3500 0.3700 297,730 +0.03(+8.82%)
Aug 23, 2023 0.3500 0.3500 0.3400 0.3400 4,055 -0.01(-2.86%)
Aug 22, 2023 0.3250 0.3500 0.3250 0.3500 94,900 +0.02(+6.06%)
Aug 21, 2023 0.3400 0.3400 0.3300 0.3300 1,191 +0.01(+1.54%)
Aug 18, 2023 0.3350 0.3450 0.3200 0.3250 125,000 +0.00(+0.00%)
Aug 17, 2023 0.3350 0.3400 0.3250 0.3250 13,320 +0.00(+0.00%)
Aug 16, 2023 0.3250 0.3500 0.3150 0.3250 101,500 +0.01(+1.56%)
Aug 15, 2023 0.3300 0.3300 0.3150 0.3200 19,083 -0.01(-3.03%)
Aug 14, 2023 0.3400 0.3400 0.3200 0.3300 70,000 -0.01(-2.94%)
Aug 11, 2023 0.3200 0.3800 0.3200 0.3400 683,303 +0.03(+9.68%)
Aug 10, 2023 0.3050 0.3300 0.3050 0.3100 38,509 +0.00(+0.00%)
Aug 09, 2023 0.3150 0.3150 0.3000 0.3100 73,800 -0.02(-4.62%)
Aug 08, 2023 0.3450 0.3450 0.3150 0.3250 6,583 -0.01(-1.52%)
Aug 04, 2023 0.3300 0 +0.00(+0.00%)
Aug 03, 2023 0.3300 0.3300 0.3300 0.3300 2,500 +0.01(+3.13%)
Aug 02, 2023 0.3200 0.3200 0.3200 0.3200 29,500 +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.