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 (%)
Feb 29, 2016 0.7000 0.7100 0.6900 0.6900 13,459 -0.01(-1.43%)
Feb 26, 2016 0.6800 0.7200 0.6700 0.7000 70,700 +0.00(+0.00%)
Feb 25, 2016 0.7100 0.7100 0.6700 0.7000 29,345 +0.02(+2.94%)
Feb 24, 2016 0.7100 0.7100 0.6800 0.6800 141,000 -0.04(-5.56%)
Feb 23, 2016 0.7200 0.7200 0.7000 0.7200 156,919 +0.01(+1.41%)
Feb 22, 2016 0.7300 0.7300 0.7000 0.7100 52,230 -0.02(-2.74%)
Feb 19, 2016 0.7300 0.7300 0.7000 0.7300 176,168 +0.03(+4.29%)
Feb 18, 2016 0.7000 0.7400 0.7000 0.7000 219,924 +0.01(+1.45%)
Feb 17, 2016 0.6900 0.6900 0.6800 0.6900 90,154 +0.01(+1.47%)
Feb 16, 2016 0.6900 0.6900 0.6800 0.6800 120,162 +0.00(+0.00%)
Feb 12, 2016 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Feb 11, 2016 0.6800 0.7000 0.6400 0.7000 107,880 +0.02(+2.94%)
Feb 10, 2016 0.6900 0.6900 0.6700 0.6800 71,508 -0.02(-2.86%)
Feb 09, 2016 0.6900 0.7000 0.6800 0.7000 44,000 +0.01(+1.45%)
Feb 08, 2016 0.7000 0.7000 0.6300 0.6900 48,450 -0.01(-1.43%)
Feb 05, 2016 0.7200 0.7300 0.7000 0.7000 81,450 -0.02(-2.78%)
Feb 04, 2016 0.7300 0.7300 0.7200 0.7200 52,099 -0.04(-5.26%)
Feb 03, 2016 0.7400 0.7600 0.7100 0.7600 65,736 +0.01(+1.33%)
Feb 02, 2016 0.7200 0.7600 0.7200 0.7500 84,900 +0.03(+4.17%)
Feb 01, 2016 0.7300 0.7300 0.7200 0.7200 65,280 -0.01(-1.37%)
Jan 29, 2016 0.7400 0.7600 0.7300 0.7300 45,550 +0.02(+2.82%)
Jan 28, 2016 0.7400 0.7500 0.7000 0.7100 295,738 -0.06(-7.79%)
Jan 27, 2016 0.7800 0.7800 0.7700 0.7700 21,551 -0.01(-1.28%)
Jan 26, 2016 0.8000 0.8000 0.7700 0.7800 59,158 -0.01(-1.27%)
Jan 25, 2016 0.8000 0.8000 0.7900 0.7900 9,527 +0.01(+1.28%)
Jan 22, 2016 0.7900 0.8000 0.7800 0.7800 18,980 -0.01(-1.27%)
Jan 21, 2016 0.8000 0.8100 0.7800 0.7900 76,194 +0.01(+1.28%)
Jan 20, 2016 0.7900 0.7900 0.7700 0.7800 63,050 -0.01(-1.27%)
Jan 19, 2016 0.8200 0.8200 0.7800 0.7900 77,171 -0.03(-3.66%)
Jan 18, 2016 0.7800 0.8200 0.7700 0.8200 100,194 +0.02(+2.50%)
Jan 15, 2016 0.7700 0.8000 0.7700 0.8000 34,669 +0.03(+3.90%)
Jan 14, 2016 0.7600 0.7800 0.7600 0.7700 83,474 +0.00(+0.00%)
Jan 13, 2016 0.7900 0.7900 0.7700 0.7700 121,306 -0.03(-3.75%)
Jan 12, 2016 0.7800 0.8000 0.7700 0.8000 89,910 +0.02(+2.56%)
Jan 11, 2016 0.7900 0.8200 0.7800 0.7800 47,084 -0.01(-1.27%)
Jan 08, 2016 0.7900 0.8000 0.7800 0.7900 22,500 -0.01(-1.25%)
Jan 07, 2016 0.7800 0.8000 0.7700 0.8000 22,996 +0.03(+3.90%)
Jan 06, 2016 0.7800 0.7800 0.7700 0.7700 22,441 +0.00(+0.00%)
Jan 05, 2016 0.7700 0.7800 0.7600 0.7700 49,052 +0.01(+1.32%)
Jan 04, 2016 0.7700 0.7700 0.7600 0.7600 35,688 -0.05(-6.17%)
Dec 31, 2015 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
Dec 30, 2015 0.7700 0.8000 0.7600 0.7700 25,300 +0.01(+1.32%)
Dec 29, 2015 0.7800 0.7800 0.7500 0.7600 43,698 -0.04(-5.00%)
Dec 24, 2015 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2015 0.7700 0.8000 0.7600 0.8000 44,596 +0.03(+3.90%)
Dec 22, 2015 0.7900 0.7900 0.7700 0.7700 32,050 +0.00(+0.00%)
Dec 21, 2015 0.7800 0.7900 0.7700 0.7700 27,893 -0.02(-2.53%)
Dec 18, 2015 0.7900 0.8000 0.7500 0.7900 82,220 -0.04(-4.82%)
Dec 17, 2015 0.8000 0.8300 0.7700 0.8300 32,135 +0.00(+0.00%)
Dec 16, 2015 0.7700 0.8300 0.7700 0.8300 15,972 +0.06(+7.79%)
Dec 15, 2015 0.7700 0.7800 0.7600 0.7700 36,857 -0.03(-3.75%)
Dec 14, 2015 0.7900 0.8000 0.7600 0.8000 25,500 +0.00(+0.00%)
Dec 11, 2015 0.8000 0.8000 0.7600 0.8000 22,926 +0.00(+0.00%)
Dec 10, 2015 0.7900 0.8000 0.7800 0.8000 46,139 +0.01(+1.27%)
Dec 09, 2015 0.8200 0.8200 0.7900 0.7900 51,734 -0.03(-3.66%)
Dec 08, 2015 0.8100 0.8200 0.8100 0.8200 33,161 +0.00(+0.00%)
Dec 07, 2015 0.8200 0.8300 0.8100 0.8200 15,567 -0.02(-2.38%)
Dec 04, 2015 0.8400 0.8800 0.8200 0.8400 80,152 +0.02(+2.44%)
Dec 03, 2015 0.8400 0.8400 0.8200 0.8200 32,500 -0.02(-2.38%)
Dec 02, 2015 0.8300 0.8400 0.8200 0.8400 21,209 +0.02(+2.44%)
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.