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 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 23, 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, 2024 0.5800 0.5800 0.5500 0.5800 32,544 +0.02(+3.57%)
Feb 28, 2024 0.5400 0.5600 0.5400 0.5600 28,500 +0.03(+5.66%)
Feb 27, 2024 0.5600 0.5600 0.5300 0.5300 17,400 -0.02(-3.64%)
Feb 26, 2024 0.5100 0.5600 0.4900 0.5500 138,794 +0.04(+7.84%)
Feb 23, 2024 0.5300 0.5400 0.4850 0.5100 324,659 -0.03(-5.56%)
Feb 22, 2024 0.6100 0.6100 0.5400 0.5400 187,017 -0.04(-6.90%)
Feb 21, 2024 0.6000 0.6000 0.5800 0.5800 89,345 -0.02(-3.33%)
Feb 20, 2024 0.5900 0.6000 0.5900 0.6000 118,335 +0.00(+0.00%)
Feb 16, 2024 0.6000 0 +0.00(+0.00%)
Feb 15, 2024 0.6600 0.6600 0.6000 0.6000 443,093 -0.02(-3.23%)
Feb 14, 2024 0.6200 0.6200 0.6200 0.6200 18,603 +0.01(+1.64%)
Feb 13, 2024 0.6400 0.6400 0.6100 0.6100 193,774 -0.03(-4.69%)
Feb 12, 2024 0.6500 0.6500 0.6100 0.6400 57,945 +0.01(+1.59%)
Feb 09, 2024 0.6400 0.6600 0.6300 0.6300 91,976 -0.02(-3.08%)
Feb 08, 2024 0.5900 0.6500 0.5500 0.6500 233,111 +0.04(+6.56%)
Feb 07, 2024 0.6600 0.6700 0.6000 0.6100 269,871 -0.06(-8.96%)
Feb 06, 2024 0.6200 0.6700 0.6200 0.6700 367,509 +0.05(+8.06%)
Feb 05, 2024 0.6000 0.6200 0.5700 0.6200 283,949 +0.05(+8.77%)
Feb 02, 2024 0.5400 0.5700 0.5200 0.5700 145,827 +0.04(+7.55%)
Feb 01, 2024 0.5300 0.5300 0.5200 0.5300 14,822 +0.00(+0.00%)
Jan 31, 2024 0.5200 0.5400 0.5200 0.5300 36,500 -0.01(-1.85%)
Jan 30, 2024 0.5200 0.5400 0.4900 0.5400 52,039 +0.03(+5.88%)
Jan 29, 2024 0.5200 0.5200 0.5100 0.5100 23,571 +0.00(+0.00%)
Jan 26, 2024 0.5000 0.5100 0.5000 0.5100 3,500 +0.00(+0.00%)
Jan 25, 2024 0.5100 0.5200 0.5000 0.5100 913,285 -0.01(-1.92%)
Jan 24, 2024 0.5100 0.5200 0.5000 0.5200 148,400 +0.02(+4.00%)
Jan 23, 2024 0.5000 0.5000 0.4950 0.5000 29,900 +0.00(+0.00%)
Jan 22, 2024 0.5000 0.5100 0.4950 0.5000 37,850 +0.01(+1.01%)
Jan 19, 2024 0.5000 0.5000 0.4950 0.4950 26,000 +0.00(+0.00%)
Jan 18, 2024 0.5000 0.5000 0.4950 0.4950 28,530 -0.01(-1.00%)
Jan 17, 2024 0.5000 0.5000 0.4950 0.5000 46,509 +0.00(+0.00%)
Jan 16, 2024 0.4800 0.5000 0.4800 0.5000 173,414 +0.01(+2.04%)
Jan 15, 2024 0.4850 0.4900 0.4800 0.4900 14,000 +0.01(+2.08%)
Jan 12, 2024 0.4800 0.4800 0.4700 0.4800 27,500 -0.01(-1.03%)
Jan 11, 2024 0.5000 0.5000 0.4800 0.4850 177,280 -0.01(-1.02%)
Jan 10, 2024 0.4900 0.4900 0.4800 0.4900 470,332 +0.00(+0.00%)
Jan 09, 2024 0.4850 0.4900 0.4850 0.4900 14,610 +0.01(+1.03%)
Jan 08, 2024 0.4850 0.5000 0.4800 0.4850 256,768 +0.00(+0.00%)
Jan 05, 2024 0.4650 0.4900 0.4600 0.4850 76,500 +0.02(+3.19%)
Jan 04, 2024 0.4750 0.4750 0.4600 0.4700 45,500 -0.01(-2.08%)
Jan 03, 2024 0.4700 0.5000 0.4700 0.4800 238,674 +0.02(+4.35%)
Jan 02, 2024 0.4350 0.4600 0.4350 0.4600 49,690 +0.04(+8.24%)
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%)
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.