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, 2023 0.4250 0 +0.01(+1.19%)
Dec 28, 2023 0.4100 0.4200 0.4000 0.4200 67,908 +0.02(+5.00%)
Dec 27, 2023 0.4000 0.4100 0.4000 0.4000 29,150 +0.01(+2.56%)
Dec 22, 2023 0.3900 0 -0.01(-2.50%)
Dec 21, 2023 0.3950 0.4000 0.3750 0.4000 44,702 +0.00(+0.00%)
Dec 20, 2023 0.3650 0.4000 0.3650 0.4000 26,600 +0.02(+5.26%)
Dec 19, 2023 0.3850 0.3850 0.3800 0.3800 31,750 -0.01(-2.56%)
Dec 18, 2023 0.3900 0.3900 0.3900 0.3900 10,080 +0.01(+1.30%)
Dec 15, 2023 0.3850 0.3850 0.3800 0.3850 25,850 +0.00(+0.00%)
Dec 14, 2023 0.3900 0.4000 0.3850 0.3850 19,453 -0.01(-1.28%)
Dec 13, 2023 0.3900 0.3900 0.3850 0.3900 22,500 +0.00(+0.00%)
Dec 12, 2023 0.4050 0.4050 0.3850 0.3900 39,700 -0.01(-2.50%)
Dec 11, 2023 0.3900 0.4000 0.3900 0.4000 5,302 +0.01(+1.27%)
Dec 08, 2023 0.3950 0.4050 0.3950 0.3950 68,576 -0.01(-1.25%)
Dec 07, 2023 0.3950 0.4000 0.3950 0.4000 71,500 +0.01(+2.56%)
Dec 06, 2023 0.3800 0.3950 0.3700 0.3900 108,500 +0.03(+6.85%)
Dec 04, 2023 0.3650 1 -0.01(-2.67%)
Dec 01, 2023 0.3900 0.3950 0.3750 0.3750 29,500 -0.03(-6.25%)
Nov 30, 2023 0.3950 0.4000 0.3950 0.4000 72,997 +0.01(+2.56%)
Nov 29, 2023 0.3950 0.4000 0.3900 0.3900 26,500 +0.00(+0.00%)
Nov 28, 2023 0.3950 0.3950 0.3900 0.3900 83,636 +0.00(+0.00%)
Nov 27, 2023 0.3900 0.3950 0.3900 0.3900 48,650 +0.01(+1.30%)
Nov 24, 2023 0.3900 0.3900 0.3850 0.3850 8,000 +0.01(+1.32%)
Nov 23, 2023 0.3800 0.3800 0.3800 0.3800 6,500 -0.02(-5.00%)
Nov 22, 2023 0.3900 0.4000 0.3900 0.4000 11,060 -0.01(-1.23%)
Nov 21, 2023 0.3900 0.4050 0.3900 0.4050 271,570 +0.03(+6.58%)
Nov 20, 2023 0.3650 0.3800 0.3650 0.3800 25,600 +0.03(+8.57%)
Nov 17, 2023 0.3500 0.3750 0.3500 0.3500 74,114 +0.01(+1.45%)
Nov 16, 2023 0.3350 0.3450 0.3350 0.3450 6,200 +0.00(+1.47%)
Nov 15, 2023 0.3400 0.3400 0.3300 0.3400 47,000 +0.00(+0.00%)
Nov 14, 2023 0.3350 0.3400 0.3300 0.3400 83,700 +0.02(+6.25%)
Nov 13, 2023 0.3400 0.3400 0.3200 0.3200 25,503 +0.01(+3.23%)
Nov 10, 2023 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-3.13%)
Nov 09, 2023 0.3300 0.3300 0.3200 0.3200 16,500 -0.01(-1.54%)
Nov 08, 2023 0.3200 0.3250 0.3200 0.3250 11,900 -0.01(-1.52%)
Nov 07, 2023 0.3400 0.3500 0.3300 0.3300 47,799 +0.03(+8.20%)
Nov 06, 2023 0.3300 0.3300 0.3050 0.3050 33,000 -0.04(-10.29%)
Nov 03, 2023 0.3050 0.3400 0.3050 0.3400 123,857 +0.03(+7.94%)
Nov 02, 2023 0.3200 0.3200 0.3150 0.3150 6,200 +0.00(+0.00%)
Nov 01, 2023 0.3200 0.3200 0.3100 0.3150 20,000 -0.02(-4.55%)
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%)
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.