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 (%)
Nov 30, 2021 0.2400 0.2400 0.2250 0.2400 108,210 +0.01(+4.35%)
Nov 29, 2021 0.2250 0.2300 0.2200 0.2300 32,963 +0.00(+0.00%)
Nov 26, 2021 0.2200 0.2350 0.2200 0.2300 173,193 +0.01(+2.22%)
Nov 25, 2021 0.2200 0.2250 0.2200 0.2250 50,500 +0.00(+0.00%)
Nov 24, 2021 0.2200 0.2250 0.2200 0.2250 61,003 +0.01(+2.27%)
Nov 23, 2021 0.2200 0.2300 0.2200 0.2200 416,871 +0.00(+0.00%)
Nov 22, 2021 0.2200 0.2200 0.2050 0.2200 345,207 -0.01(-2.22%)
Nov 19, 2021 0.2400 0.2400 0.1500 0.2250 338,502 -0.01(-6.25%)
Nov 18, 2021 0.2400 0.2400 0.2350 0.2400 359,002 +0.00(+0.00%)
Nov 17, 2021 0.2550 0.2550 0.2400 0.2400 153,566 -0.01(-4.00%)
Nov 16, 2021 0.2650 0.2650 0.2400 0.2500 290,450 -0.01(-3.85%)
Nov 15, 2021 0.2700 0.2700 0.2600 0.2600 35,384 -0.02(-7.14%)
Nov 12, 2021 0.2650 0.2800 0.2650 0.2800 40,908 +0.01(+1.82%)
Nov 11, 2021 0.2700 0.2750 0.2700 0.2750 72,076 +0.01(+1.85%)
Nov 10, 2021 0.2800 0.2700 0.2700 248,083 +0.00(+0.00%)
Nov 09, 2021 0.2650 0.2750 0.2350 0.2700 163,217 +0.01(+1.89%)
Nov 08, 2021 0.2700 0.2700 0.2600 0.2650 39,028 +0.00(+0.00%)
Nov 05, 2021 0.2700 0.2750 0.2650 0.2650 109,111 -0.01(-1.85%)
Nov 04, 2021 0.2700 0.2700 0.2700 0.2700 74,875 +0.00(+0.00%)
Nov 03, 2021 0.2800 0.2800 0.2700 0.2700 72,041 -0.01(-1.82%)
Nov 02, 2021 0.2850 0.3000 0.2700 0.2750 200,877 -0.01(-5.17%)
Nov 01, 2021 0.2900 0.2950 0.2850 0.2900 138,023 -0.01(-3.33%)
Oct 29, 2021 0.2950 0.3000 0.2800 0.3000 49,393 +0.01(+1.69%)
Oct 28, 2021 0.3050 0.3200 0.2950 0.2950 149,435 -0.01(-1.67%)
Oct 27, 2021 0.3100 0.3150 0.3000 0.3000 124,000 +0.00(+0.00%)
Oct 26, 2021 0.3200 0.3000 182,726 -0.02(-4.76%)
Oct 25, 2021 0.3050 0.3200 0.3000 0.3150 56,453 +0.01(+3.28%)
Oct 22, 2021 0.3200 0.3200 0.3050 0.3050 44,938 +0.01(+1.67%)
Oct 21, 2021 0.3100 0.3150 0.3000 0.3000 61,401 -0.01(-1.64%)
Oct 20, 2021 0.3150 0.3250 0.3000 0.3050 245,713 -0.01(-1.61%)
Oct 19, 2021 0.3150 0.3200 0.3100 0.3100 171,855 +0.00(+0.00%)
Oct 18, 2021 0.3250 0.3250 0.3100 0.3100 66,972 -0.01(-3.13%)
Oct 15, 2021 0.3200 0.3200 0.3150 0.3200 2,800 +0.00(+0.00%)
Oct 14, 2021 0.3200 0.3250 0.3150 0.3200 49,605 -0.01(-3.03%)
Oct 13, 2021 0.3400 0.3500 0.3200 0.3300 60,731 -0.01(-1.49%)
Oct 12, 2021 0.3450 0.3450 0.3350 0.3350 98,320 -0.01(-1.47%)
Oct 08, 2021 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Oct 07, 2021 0.3300 0.3300 0.3300 0.3300 812 +0.01(+3.13%)
Oct 06, 2021 0.3250 0.3400 0.3200 0.3200 51,232 +0.00(+0.00%)
Oct 05, 2021 0.3150 0.3300 0.3150 0.3200 77,513 +0.01(+3.23%)
Oct 04, 2021 0.3000 0.3450 0.3000 0.3100 48,655 +0.01(+1.64%)
Oct 01, 2021 0.3250 0.3250 0.3050 0.3050 60,208 -0.02(-4.69%)
Sep 30, 2021 0.3200 0.3200 0.3150 0.3200 9,500 +0.01(+1.59%)
Sep 29, 2021 0.3350 0.3350 0.3100 0.3150 186,463 -0.02(-5.97%)
Sep 28, 2021 0.3350 0.3350 0.3300 0.3350 19,000 +0.00(+0.00%)
Sep 27, 2021 0.3350 0.3350 0.3250 0.3350 183,885 +0.01(+1.52%)
Sep 24, 2021 0.3450 0.3450 0.3300 0.3300 160,965 -0.01(-2.94%)
Sep 23, 2021 0.3500 0.3500 0.3400 0.3400 30,497 -0.00(-1.45%)
Sep 22, 2021 0.3500 0.3500 0.3400 0.3450 19,150 -0.01(-1.43%)
Sep 21, 2021 0.3550 0.3900 0.3500 0.3500 96,701 +0.01(+2.94%)
Sep 20, 2021 0.3450 0.3600 0.3400 0.3400 34,583 -0.00(-1.45%)
Sep 17, 2021 0.3450 0.3500 0.3450 0.3450 12,953 +0.00(+0.00%)
Sep 16, 2021 0.3550 0.3550 0.3400 0.3450 33,859 +0.00(+1.47%)
Sep 15, 2021 0.3400 0.3450 0.3350 0.3400 23,800 +0.00(+0.00%)
Sep 14, 2021 0.3350 0.3400 0.3300 0.3400 256,501 +0.01(+1.49%)
Sep 13, 2021 0.3300 0.3450 0.3250 0.3350 55,507 +0.01(+3.08%)
Sep 10, 2021 0.3350 0.3350 0.3250 0.3250 26,598 +0.00(+0.00%)
Sep 09, 2021 0.3350 0.3350 0.3250 0.3250 16,154 -0.01(-1.52%)
Sep 08, 2021 0.3400 0.3400 0.3300 0.3300 66,052 -0.01(-1.49%)
Sep 07, 2021 0.3400 0.3450 0.3350 0.3350 38,520 -0.01(-1.47%)
Sep 03, 2021 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 02, 2021 0.3350 0.3500 0.3350 0.3400 53,883 +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.