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

Edesa Biotech Inc (NQ: EDSA )

4.380 -0.085 (-1.90%)
Streaming Delayed Price Updated: 3:48 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 (%)
Dec 30, 2022 1.700 2.200 1.700 2.160 642,316 +0.42(+24.14%)
Dec 29, 2022 1.810 1.827 1.510 1.740 842,146 -0.11(-5.95%)
Dec 28, 2022 2.390 2.390 1.800 1.850 972,224 -0.46(-19.91%)
Dec 27, 2022 1.950 2.400 1.850 2.310 1,751,919 +0.20(+9.48%)
Dec 23, 2022 1.900 2.640 1.900 2.110 5,472,825 +0.24(+12.83%)
Dec 22, 2022 1.370 2.100 1.360 1.870 3,643,826 +0.50(+36.50%)
Dec 21, 2022 1.030 1.440 0.9933 1.370 1,436,508 +0.31(+29.25%)
Dec 20, 2022 1.000 1.220 0.9300 1.060 4,477,507 +0.16(+17.37%)
Dec 19, 2022 1.000 1.000 0.9006 0.9031 63,074 -0.05(-5.05%)
Dec 16, 2022 0.9700 0.9700 0.9101 0.9511 73,956 -0.01(-0.90%)
Dec 15, 2022 0.9100 0.9900 0.9100 0.9597 64,623 +0.06(+6.51%)
Dec 14, 2022 0.9100 0.9300 0.9001 0.9010 101,214 -0.01(-1.47%)
Dec 13, 2022 0.9000 0.9356 0.9000 0.9144 28,258 -0.01(-0.61%)
Dec 12, 2022 0.8598 0.9239 0.8596 0.9200 63,104 +0.05(+5.75%)
Dec 09, 2022 0.8700 0.9000 0.8447 0.8700 52,180 +0.00(+0.57%)
Dec 08, 2022 0.8700 0.8798 0.8400 0.8651 28,182 +0.01(+0.62%)
Dec 07, 2022 0.9600 0.9700 0.8598 0.8598 52,546 -0.07(-7.76%)
Dec 06, 2022 1.010 1.010 0.9321 0.9321 59,865 -0.07(-6.79%)
Dec 05, 2022 1.010 1.018 0.9719 1.000 63,694 +0.02(+2.03%)
Dec 02, 2022 0.9700 1.045 0.9421 0.9801 115,998 +0.04(+4.27%)
Dec 01, 2022 0.9300 0.9976 0.9005 0.9400 82,340 +0.02(+1.93%)
Nov 30, 2022 0.9100 0.9300 0.8901 0.9222 106,104 +0.03(+3.62%)
Nov 29, 2022 0.9200 0.9300 0.8824 0.8900 80,798 -0.02(-2.21%)
Nov 28, 2022 0.9000 0.9300 0.8822 0.9101 57,337 +0.01(+1.56%)
Nov 25, 2022 0.8900 0.9299 0.8900 0.8961 12,571 +0.02(+2.40%)
Nov 23, 2022 0.8800 0.8900 0.8701 0.8751 13,878 +0.01(+0.59%)
Nov 22, 2022 0.8500 0.8701 0.7739 0.8700 130,982 +0.07(+8.75%)
Nov 21, 2022 0.8600 0.8700 0.8000 0.8000 56,898 -0.03(-3.42%)
Nov 18, 2022 0.8701 0.8901 0.7600 0.8283 55,292 +0.00(+0.23%)
Nov 17, 2022 0.8539 0.8900 0.8264 0.8264 32,468 -0.04(-4.48%)
Nov 16, 2022 0.9150 0.9171 0.8601 0.8652 81,362 -0.05(-5.64%)
Nov 15, 2022 0.9300 0.9499 0.9000 0.9169 47,328 -0.01(-0.88%)
Nov 14, 2022 0.9300 0.9500 0.9000 0.9250 40,670 -0.01(-0.68%)
Nov 11, 2022 0.9100 0.9535 0.8950 0.9313 78,996 +0.03(+3.47%)
Nov 10, 2022 0.8500 0.9150 0.8200 0.9001 47,308 +0.04(+4.61%)
Nov 09, 2022 0.8601 0.9030 0.8472 0.8604 95,367 +0.01(+1.21%)
Nov 08, 2022 0.9700 0.9700 0.8440 0.8501 115,366 -0.07(-7.24%)
Nov 07, 2022 0.9119 0.9397 0.9000 0.9165 49,777 +0.04(+4.41%)
Nov 04, 2022 0.9900 0.9997 0.8700 0.8778 181,691 -0.12(-12.21%)
Nov 03, 2022 1.000 1.040 0.9700 0.9999 25,074 -0.00(-0.01%)
Nov 02, 2022 1.010 1.050 0.9750 1.000 53,550 -0.03(-2.90%)
Nov 01, 2022 1.020 1.050 1.000 1.030 25,843 -0.00(-0.01%)
Oct 31, 2022 1.030 1.040 0.9861 1.030 30,693 +0.02(+1.98%)
Oct 28, 2022 0.9700 1.040 0.9651 1.010 57,269 +0.06(+6.29%)
Oct 27, 2022 0.9863 0.9900 0.9350 0.9502 57,226 -0.04(-3.66%)
Oct 26, 2022 1.000 1.000 0.9700 0.9863 52,695 +0.01(+0.51%)
Oct 25, 2022 0.9899 1.010 0.9700 0.9813 30,607 -0.02(-1.87%)
Oct 24, 2022 1.020 1.015 0.9500 1.000 28,881 +0.00(+0.14%)
Oct 21, 2022 1.000 1.010 0.9511 0.9986 70,736 +0.01(+0.87%)
Oct 20, 2022 0.9600 0.9960 0.9600 0.9900 20,561 +0.03(+3.01%)
Oct 19, 2022 1.070 1.070 0.9553 0.9611 87,627 -0.09(-8.47%)
Oct 18, 2022 1.050 1.080 1.010 1.050 65,324 +0.04(+3.96%)
Oct 17, 2022 1.020 1.050 0.9750 1.010 112,278 +0.04(+4.37%)
Oct 14, 2022 1.030 1.040 0.9500 0.9677 124,765 -0.05(-5.13%)
Oct 13, 2022 0.9600 1.050 0.9300 1.020 99,921 +0.01(+0.99%)
Oct 12, 2022 1.010 1.039 0.9700 1.010 76,685 -0.02(-1.94%)
Oct 11, 2022 1.060 1.090 1.000 1.030 58,114 -0.03(-2.83%)
Oct 10, 2022 1.090 1.100 1.030 1.060 66,118 +0.01(+0.95%)
Oct 07, 2022 1.120 1.150 1.040 1.050 131,114 -0.10(-8.70%)
Oct 06, 2022 1.160 1.170 1.100 1.150 119,519 +0.00(+0.00%)
Oct 05, 2022 1.150 1.180 1.100 1.150 115,120 +0.01(+0.88%)
Oct 04, 2022 1.150 1.170 1.090 1.140 353,482 +0.04(+3.64%)
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.