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 (%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Dec 28, 2017 0.3850 0.3850 0.3400 0.3650 127,900 -0.04(-8.75%)
Dec 27, 2017 0.4200 0.4200 0.3850 0.4000 41,183 -0.01(-1.23%)
Dec 22, 2017 0.4100 0.4350 0.3800 0.4050 84,409 +0.00(+0.00%)
Dec 21, 2017 0.4600 0.4600 0.4000 0.4050 111,000 -0.04(-10.00%)
Dec 20, 2017 0.4950 0.5200 0.4400 0.4500 116,450 -0.04(-9.09%)
Dec 19, 2017 0.5200 0.5500 0.4800 0.4950 543,515 +0.02(+3.13%)
Dec 18, 2017 0.4000 0.4900 0.3900 0.4800 411,097 +0.12(+33.33%)
Dec 15, 2017 0.3700 0.3700 0.3600 0.3600 6,200 +0.01(+2.86%)
Dec 14, 2017 0.3700 0.4000 0.3500 0.3500 134,230 -0.01(-2.78%)
Dec 13, 2017 0.3400 0.3600 0.3200 0.3600 165,881 +0.03(+9.09%)
Dec 12, 2017 0.3400 0.3400 0.3200 0.3300 67,125 -0.01(-1.49%)
Dec 11, 2017 0.3200 0.3350 0.3200 0.3350 34,142 +0.02(+4.69%)
Dec 08, 2017 0.3250 0.3300 0.3200 0.3200 35,764 -0.01(-3.03%)
Dec 07, 2017 0.3300 0.3350 0.3300 0.3300 64,000 +0.00(+0.00%)
Dec 06, 2017 0.3200 0.3300 0.3200 0.3300 28,000 +0.01(+1.54%)
Dec 05, 2017 0.3200 0.3350 0.3200 0.3250 83,070 +0.01(+1.56%)
Dec 04, 2017 0.3150 0.3300 0.3150 0.3200 106,995 +0.02(+4.92%)
Dec 01, 2017 0.3200 0.3200 0.3100 0.3050 46,397 -0.03(-7.58%)
Nov 30, 2017 0.3350 0.3350 0.3300 0.3300 42,500 +0.00(+0.00%)
Nov 29, 2017 0.3100 0.3300 0.3100 0.3300 19,000 +0.02(+6.45%)
Nov 28, 2017 0.3100 0.3200 0.3000 0.3100 83,233 +0.00(+0.00%)
Nov 27, 2017 0.3100 0.3100 0.2950 0.3100 213,949 +0.01(+3.33%)
Nov 24, 2017 0.3200 0.3200 0.3000 0.3000 39,678 -0.02(-6.25%)
Nov 23, 2017 0.3000 0.3200 0.2950 0.3200 83,242 +0.02(+4.92%)
Nov 22, 2017 0.3050 0.3300 0.3000 0.3050 78,720 -0.02(-4.69%)
Nov 21, 2017 0.3200 0.3200 0.2900 0.3200 54,375 +0.02(+4.92%)
Nov 20, 2017 0.3200 0.3400 0.3050 0.3050 76,533 -0.02(-4.69%)
Nov 17, 2017 0.3200 0.3200 0.3000 0.3200 219,546 -0.02(-4.48%)
Nov 16, 2017 0.3500 0.3500 0.3150 0.3350 85,100 -0.01(-2.90%)
Nov 15, 2017 0.3550 0.3600 0.3350 0.3450 74,519 -0.02(-4.17%)
Nov 14, 2017 0.3600 0.3700 0.3150 0.3600 94,268 -0.01(-1.37%)
Nov 13, 2017 0.3650 0.3700 0.3650 0.3650 3,722 +0.01(+1.39%)
Nov 10, 2017 0.3650 0.3700 0.3600 0.3600 62,400 +0.00(+0.00%)
Nov 09, 2017 0.3700 0.3700 0.3600 0.3600 8,000 +0.00(+0.00%)
Nov 08, 2017 0.3600 0.3700 0.3600 0.3600 66,434 +0.00(+0.00%)
Nov 07, 2017 0.3700 0.3800 0.3600 0.3600 130,464 +0.00(+0.00%)
Nov 06, 2017 0.3600 0.3700 0.3600 0.3600 79,420 -0.01(-2.70%)
Nov 03, 2017 0.3750 0.3800 0.3700 0.3700 27,913 -0.02(-3.90%)
Nov 02, 2017 0.3800 0.3900 0.3800 0.3850 5,125 +0.01(+1.32%)
Nov 01, 2017 0.3700 0.3850 0.3700 0.3800 31,976 +0.01(+2.70%)
Oct 31, 2017 0.3850 0.4000 0.3700 0.3700 75,962 -0.01(-1.33%)
Oct 30, 2017 0.3600 0.3950 0.3600 0.3750 48,138 -0.01(-1.32%)
Oct 27, 2017 0.3900 0.3900 0.3700 0.3800 138,051 -0.01(-2.56%)
Oct 26, 2017 0.3800 0.4000 0.3800 0.3900 46,861 -0.02(-3.70%)
Oct 25, 2017 0.3900 0.4050 0.3900 0.4050 2,800 +0.02(+5.19%)
Oct 24, 2017 0.3900 0.3900 0.3750 0.3850 30,790 -0.01(-1.28%)
Oct 23, 2017 0.4000 0.4250 0.3800 0.3900 91,016 -0.03(-7.14%)
Oct 20, 2017 0.4150 0.4200 0.4000 0.4200 50,444 +0.01(+2.44%)
Oct 19, 2017 0.4100 0.4100 0.4000 0.4100 63,748 -0.01(-1.20%)
Oct 18, 2017 0.4400 0.4400 0.4050 0.4150 60,942 -0.03(-6.74%)
Oct 17, 2017 0.4400 0.4450 0.4400 0.4450 8,400 +0.02(+3.49%)
Oct 16, 2017 0.4200 0.4400 0.4150 0.4300 73,274 +0.00(+0.00%)
Oct 13, 2017 0.4200 0.4350 0.4200 0.4300 53,900 +0.02(+4.88%)
Oct 12, 2017 0.4050 0.4250 0.4050 0.4100 21,200 -0.01(-2.38%)
Oct 11, 2017 0.4000 0.4200 0.4000 0.4200 42,600 +0.01(+3.70%)
Oct 10, 2017 0.4050 0.4100 0.4000 0.4050 18,200 -0.01(-2.41%)
Oct 06, 2017 0.4100 0.4300 0.4000 0.4150 24,193 -0.03(-5.68%)
Oct 05, 2017 0.4300 0.4500 0.4100 0.4400 112,993 -0.01(-2.22%)
Oct 04, 2017 0.4150 0.4500 0.4150 0.4500 71,893 +0.04(+9.76%)
Oct 03, 2017 0.4150 0.4200 0.4050 0.4100 15,750 +0.00(+1.23%)
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.