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 (%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 28, 2018 0.3100 0.3100 0.3000 0.3000 107,812 -0.01(-3.23%)
Mar 27, 2018 0.3150 0.3200 0.3100 0.3100 2,000 -0.01(-1.59%)
Mar 26, 2018 0.3250 0.3250 0.3100 0.3150 39,294 -0.01(-3.08%)
Mar 23, 2018 0.3200 0.3250 0.3200 0.3250 22,500 +0.01(+3.17%)
Mar 22, 2018 0.3200 0.3250 0.3050 0.3150 125,950 +0.01(+3.28%)
Mar 21, 2018 0.3100 0.3150 0.3050 0.3050 120,366 +0.01(+1.67%)
Mar 20, 2018 0.3200 0.3250 0.3000 0.3000 698,123 -0.03(-7.69%)
Mar 19, 2018 0.3600 0.3900 0.2850 0.3250 903,525 -0.07(-16.67%)
Mar 16, 2018 0.3850 0.3900 0.3850 0.3900 27,661 +0.02(+4.00%)
Mar 15, 2018 0.3950 0.4050 0.3700 0.3750 102,486 -0.03(-6.25%)
Mar 14, 2018 0.3950 0.4000 0.3950 0.4000 10,405 +0.01(+1.27%)
Mar 13, 2018 0.4050 0.4050 0.3950 0.3950 58,500 -0.01(-1.25%)
Mar 12, 2018 0.4150 0.4150 0.4000 0.4000 22,930 -0.01(-2.44%)
Mar 09, 2018 0.4000 0.4150 0.3950 0.4100 39,050 +0.01(+3.80%)
Mar 08, 2018 0.4050 0.4050 0.3950 0.3950 15,120 -0.01(-3.66%)
Mar 07, 2018 0.4150 0.4150 0.4100 0.4100 5,200 +0.01(+2.50%)
Mar 06, 2018 0.3950 0.4000 0.3950 0.4000 48,050 +0.01(+1.27%)
Mar 05, 2018 0.4050 0.4100 0.3950 0.3950 16,390 -0.02(-4.82%)
Mar 02, 2018 0.4100 0.4200 0.3950 0.4150 23,500 +0.01(+2.47%)
Mar 01, 2018 0.4200 0.4200 0.4000 0.4050 65,900 -0.00(-1.22%)
Feb 28, 2018 0.4100 0.4100 0.3950 0.4100 21,445 +0.00(+0.00%)
Feb 27, 2018 0.4050 0.4100 0.4050 0.4100 7,650 +0.00(+0.00%)
Feb 26, 2018 0.4100 0.4100 0.4050 0.4100 30,462 +0.00(+1.23%)
Feb 23, 2018 0.4000 0.4050 0.4000 0.4050 49,500 +0.01(+2.53%)
Feb 22, 2018 0.4050 0.4050 0.3900 0.3950 113,015 -0.01(-2.47%)
Feb 21, 2018 0.3900 0.4050 0.3900 0.4050 33,700 +0.01(+1.25%)
Feb 20, 2018 0.3950 0.4000 0.3900 0.4000 38,611 +0.01(+1.27%)
Feb 16, 2018 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Feb 15, 2018 0.4000 0.4000 0.3950 0.3950 78,515 +0.01(+1.28%)
Feb 14, 2018 0.3900 0.3950 0.3800 0.3900 43,000 -0.01(-1.27%)
Feb 13, 2018 0.4000 0.4000 0.3900 0.3950 42,559 +0.00(+0.00%)
Feb 12, 2018 0.3750 0.3950 0.3700 0.3950 65,886 +0.04(+9.72%)
Feb 09, 2018 0.3500 0.3800 0.3350 0.3600 88,158 +0.01(+2.86%)
Feb 08, 2018 0.3600 0.3750 0.3500 0.3500 31,000 -0.02(-5.41%)
Feb 07, 2018 0.3500 0.3500 0.3500 0.3700 33,485 +0.01(+2.78%)
Feb 06, 2018 0.3600 0.3700 0.3500 0.3600 29,980 +0.00(+0.00%)
Feb 05, 2018 0.3600 0.3600 0.3550 0.3600 15,782 -0.02(-5.26%)
Feb 02, 2018 0.3800 0.3800 0.3500 0.3800 91,785 -0.01(-2.56%)
Feb 01, 2018 0.3700 0.3950 0.3700 0.3900 293,111 +0.02(+4.00%)
Jan 31, 2018 0.3800 0.3950 0.3650 0.3750 94,553 -0.01(-1.32%)
Jan 30, 2018 0.4000 0.4000 0.3700 0.3800 57,866 -0.02(-5.00%)
Jan 29, 2018 0.3900 0.4000 0.3700 0.4000 34,431 +0.02(+3.90%)
Jan 26, 2018 0.3850 0.3950 0.3800 0.3850 84,999 -0.01(-1.28%)
Jan 25, 2018 0.3850 0.4000 0.3750 0.3900 54,660 +0.01(+1.30%)
Jan 24, 2018 0.3700 0.3900 0.3700 0.3850 29,308 +0.01(+2.67%)
Jan 23, 2018 0.3750 0.3800 0.3600 0.3750 40,615 +0.01(+1.35%)
Jan 22, 2018 0.4000 0.4100 0.3800 0.3700 25,300 -0.01(-2.63%)
Jan 19, 2018 0.3950 0.3950 0.3800 0.3800 33,300 +0.01(+2.70%)
Jan 18, 2018 0.3500 0.4000 0.3500 0.3700 162,105 +0.02(+5.71%)
Jan 17, 2018 0.3600 0.3600 0.3500 0.3500 114,424 -0.02(-5.41%)
Jan 16, 2018 0.3750 0.3850 0.3700 0.3700 54,963 -0.02(-5.13%)
Jan 15, 2018 0.3800 0.3950 0.3800 0.3900 19,028 +0.01(+1.30%)
Jan 12, 2018 0.4050 0.4100 0.3750 0.3850 151,170 -0.01(-2.53%)
Jan 11, 2018 0.4000 0.4100 0.3800 0.3950 24,200 +0.01(+1.28%)
Jan 10, 2018 0.4100 0.4100 0.4100 0.3900 105,000 -0.01(-2.50%)
Jan 09, 2018 0.4050 0.4100 0.4000 0.4000 56,223 -0.01(-2.44%)
Jan 08, 2018 0.4050 0.4400 0.3900 0.4100 193,815 -0.02(-4.65%)
Jan 05, 2018 0.4250 0.4400 0.4100 0.4300 17,898 +0.01(+1.18%)
Jan 04, 2018 0.4000 0.4400 0.4000 0.4250 29,030 +0.02(+6.25%)
Jan 03, 2018 0.4150 0.4150 0.4000 0.4000 43,300 -0.03(-8.05%)
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.