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 (%)
May 31, 2017 0.5700 0.5700 0.5200 0.5300 278,821 -0.01(-1.85%)
May 30, 2017 0.5200 0.5800 0.5100 0.5400 711,813 +0.06(+12.50%)
May 29, 2017 0.4850 0.4850 0.4700 0.4800 15,500 +0.02(+4.35%)
May 26, 2017 0.4450 0.4850 0.4300 0.4600 148,033 -0.01(-1.08%)
May 25, 2017 0.4050 0.5300 0.3600 0.4650 1,120,032 +0.01(+2.20%)
May 24, 2017 0.5100 0.5200 0.4250 0.4550 343,302 -0.07(-12.50%)
May 23, 2017 0.5300 0.5300 0.5100 0.5200 81,880 -0.01(-1.89%)
May 19, 2017 0.5100 0.5300 0.4950 0.5300 188,263 +0.01(+1.92%)
May 18, 2017 0.5200 0.5200 0.5100 0.5200 36,600 -0.01(-1.89%)
May 17, 2017 0.5300 0.5300 0.5200 0.5300 47,736 -0.01(-1.85%)
May 16, 2017 0.5300 0.5400 0.5200 0.5400 89,116 +0.03(+5.88%)
May 15, 2017 0.5100 0.5300 0.5100 0.5100 47,100 -0.01(-1.92%)
May 12, 2017 0.5200 0.5300 0.5000 0.5200 125,870 +0.00(+0.00%)
May 11, 2017 0.5100 0.5200 0.5000 0.5200 77,104 +0.01(+1.96%)
May 10, 2017 0.5200 0.5300 0.5100 0.5100 40,246 -0.03(-5.56%)
May 09, 2017 0.5500 0.5500 0.5200 0.5400 38,500 +0.01(+1.89%)
May 08, 2017 0.5400 0.5400 0.5300 0.5300 38,560 -0.01(-1.85%)
May 05, 2017 0.5400 0.5500 0.5300 0.5400 67,992 +0.00(+0.00%)
May 04, 2017 0.5400 0.5500 0.5400 0.5400 46,200 -0.01(-1.82%)
May 03, 2017 0.5300 0.5500 0.5300 0.5500 63,588 +0.02(+3.77%)
May 02, 2017 0.5300 0.5400 0.5300 0.5300 28,800 +0.00(+0.00%)
May 01, 2017 0.5500 0.5500 0.5300 0.5300 54,126 -0.02(-3.64%)
Apr 28, 2017 0.5200 0.5500 0.5200 0.5500 57,840 +0.00(+0.00%)
Apr 27, 2017 0.5300 0.5500 0.5200 0.5500 37,284 +0.00(+0.00%)
Apr 26, 2017 0.5300 0.5500 0.5200 0.5500 132,268 +0.02(+3.77%)
Apr 25, 2017 0.5200 0.5300 0.5100 0.5300 109,990 +0.00(+0.00%)
Apr 24, 2017 0.5200 0.5400 0.5100 0.5300 72,228 +0.00(+0.00%)
Apr 21, 2017 0.5400 0.5500 0.5300 0.5300 28,300 +0.00(+0.00%)
Apr 20, 2017 0.5400 0.5400 0.5300 0.5300 36,820 -0.03(-5.36%)
Apr 19, 2017 0.5500 0.5600 0.5400 0.5600 92,638 +0.01(+1.82%)
Apr 18, 2017 0.5400 0.5500 0.5200 0.5500 111,489 +0.04(+7.84%)
Apr 17, 2017 0.5600 0.5600 0.5200 0.5100 230,770 -0.05(-8.93%)
Apr 13, 2017 0.5400 0.5700 0.5400 0.5600 47,658 -0.01(-1.75%)
Apr 12, 2017 0.5700 0.5700 0.5100 0.5700 135,178 +0.00(+0.00%)
Apr 11, 2017 0.5600 0.5800 0.5500 0.5700 217,505 +0.05(+9.62%)
Apr 10, 2017 0.5500 0.5100 0.5200 145,933 -0.03(-5.45%)
Apr 07, 2017 0.5900 0.5900 0.5400 0.5500 381,351 -0.03(-5.17%)
Apr 06, 2017 0.5800 0.6200 0.5600 0.5800 684,439 +0.04(+7.41%)
Apr 05, 2017 0.5200 0.5700 0.5100 0.5400 668,053 +0.04(+8.00%)
Apr 04, 2017 0.4900 0.5500 0.4750 0.5000 519,209 +0.04(+8.70%)
Apr 03, 2017 0.4300 0.4600 0.4250 0.4600 235,500 +0.04(+9.52%)
Mar 31, 2017 0.4000 0.4700 0.4000 0.4200 536,497 +0.01(+1.20%)
Mar 30, 2017 0.5100 0.5100 0.4150 0.4150 745,151 -0.10(-18.63%)
Mar 29, 2017 0.6200 0.6400 0.4750 0.5100 1,928,476 -0.10(-16.39%)
Mar 28, 2017 0.5000 0.6100 0.5000 0.6100 1,055,144 +0.09(+17.31%)
Mar 27, 2017 0.4400 0.5800 0.4400 0.5200 1,009,243 +0.07(+15.56%)
Mar 24, 2017 0.3750 0.4800 0.3750 0.4500 1,053,609 +0.09(+23.29%)
Mar 23, 2017 0.3550 0.3650 0.3500 0.3650 159,363 +0.01(+2.82%)
Mar 22, 2017 0.3450 0.3550 0.3450 0.3550 107,800 +0.01(+1.43%)
Mar 21, 2017 0.3550 0.3550 0.3500 0.3500 82,765 -0.01(-1.41%)
Mar 20, 2017 0.3550 0.3550 0.3500 0.3550 52,000 +0.00(+0.00%)
Mar 17, 2017 0.3450 0.3550 0.3450 0.3550 99,404 +0.01(+1.43%)
Mar 16, 2017 0.3400 0.3550 0.3400 0.3500 87,421 +0.01(+2.94%)
Mar 15, 2017 0.3350 0.3550 0.3350 0.3400 298,887 +0.01(+3.03%)
Mar 14, 2017 0.3100 0.3300 0.3100 0.3300 120,890 +0.02(+4.76%)
Mar 13, 2017 0.3200 0.3200 0.3100 0.3150 94,681 -0.01(-1.56%)
Mar 10, 2017 0.3300 0.3300 0.3200 0.3200 249,608 -0.02(-4.48%)
Mar 09, 2017 0.3300 0.3450 0.3300 0.3350 109,408 -0.01(-1.47%)
Mar 08, 2017 0.3500 0.3550 0.3150 0.3400 367,828 -0.01(-2.86%)
Mar 07, 2017 0.3550 0.3600 0.3350 0.3500 699,118 +0.03(+9.37%)
Mar 06, 2017 0.3100 0.3200 0.3000 0.3200 64,981 +0.01(+3.23%)
Mar 03, 2017 0.3100 0.3150 0.2900 0.3100 130,390 -0.01(-3.13%)
Mar 02, 2017 0.2950 0.3200 0.2950 0.3200 114,314 +0.03(+10.34%)
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.