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 )

0.4900 -0.0100 (-2.00%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 22, 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, 2022 0.3500 0.3500 0.3400 0.3400 18,001 -0.00(-1.45%)
Nov 29, 2022 0.3500 0.3500 0.3400 0.3450 35,220 -0.01(-1.43%)
Nov 28, 2022 0.3450 0.3550 0.3450 0.3500 44,400 -0.02(-4.11%)
Nov 25, 2022 0.3550 0.3700 0.3550 0.3650 23,971 +0.00(+0.00%)
Nov 24, 2022 0.3800 0.3800 0.3450 0.3650 61,487 -0.02(-5.19%)
Nov 23, 2022 0.3700 0.3850 0.3700 0.3850 18,050 +0.01(+2.67%)
Nov 22, 2022 0.3850 0.3850 0.3600 0.3750 11,827 +0.00(+0.00%)
Nov 21, 2022 0.3800 0.3800 0.3650 0.3750 71,161 +0.02(+4.17%)
Nov 18, 2022 0.3800 0.3800 0.3600 0.3600 25,321 -0.03(-6.49%)
Nov 17, 2022 0.3900 0.3900 0.3850 0.3850 15,820 +0.01(+1.32%)
Nov 16, 2022 0.3800 0.3850 0.3800 0.3800 57,308 -0.01(-2.56%)
Nov 15, 2022 0.3850 0.4000 0.3800 0.3900 102,025 +0.00(+0.00%)
Nov 14, 2022 0.3850 0.3900 0.3850 0.3900 21,617 -0.01(-1.27%)
Nov 11, 2022 0.3900 0.3950 0.3900 0.3950 22,500 +0.01(+1.28%)
Nov 10, 2022 0.3900 0.3900 0.3850 0.3900 67,500 +0.01(+1.30%)
Nov 09, 2022 0.3850 0.3900 0.3850 0.3850 25,666 +0.00(+0.00%)
Nov 08, 2022 0.3850 0.3850 0.3850 0.3850 5,500 +0.01(+1.32%)
Nov 07, 2022 0.3900 0.3900 0.3800 0.3800 40,305 -0.01(-1.30%)
Nov 04, 2022 0.4050 0.4050 0.3800 0.3850 19,727 +0.00(+0.00%)
Nov 03, 2022 0.3800 0.3850 0.3800 0.3850 25,000 +0.01(+1.32%)
Nov 02, 2022 0.3850 0.3850 0.3700 0.3800 220,802 -0.01(-1.30%)
Nov 01, 2022 0.3900 0.3900 0.3850 0.3850 17,577 -0.01(-1.28%)
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%)
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.