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, 2018 0.3200 0.3200 0.3200 0.3200 111,935 +0.00(+0.00%)
May 30, 2018 0.3200 0.3250 0.3150 0.3200 40,795 -0.01(-1.54%)
May 29, 2018 0.3100 0.3250 0.3100 0.3250 9,869 +0.01(+3.17%)
May 28, 2018 0.3300 0.3300 0.3100 0.3150 19,850 -0.02(-4.55%)
May 25, 2018 0.3050 0.3300 0.3050 0.3300 40,911 +0.03(+8.20%)
May 24, 2018 0.3000 0.3150 0.2950 0.3050 22,211 +0.01(+1.67%)
May 23, 2018 0.3150 0.3150 0.3000 0.3000 30,962 -0.01(-3.23%)
May 22, 2018 0.3200 0.3200 0.3000 0.3100 25,807 -0.01(-3.13%)
May 18, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
May 17, 2018 0.3000 0.3000 0.3000 0.3000 4,594 +0.01(+1.69%)
May 16, 2018 0.3050 0.3100 0.2800 0.2950 90,195 -0.01(-1.67%)
May 15, 2018 0.3100 0.3100 0.3000 0.3000 6,070 -0.01(-3.23%)
May 14, 2018 0.3050 0.3100 0.3050 0.3100 31,208 +0.01(+1.64%)
May 11, 2018 0.3050 0.3050 0.2950 0.3050 26,628 +0.01(+1.67%)
May 10, 2018 0.3100 0.3100 0.3000 0.3000 18,500 -0.01(-3.23%)
May 09, 2018 0.3100 0.3100 0.3000 0.3100 33,000 +0.01(+1.64%)
May 08, 2018 0.3050 0.3100 0.3000 0.3050 22,785 +0.00(+0.00%)
May 07, 2018 0.3000 0.3100 0.3000 0.3050 17,590 +0.02(+5.17%)
May 04, 2018 0.3000 0.3000 0.2850 0.2900 61,754 -0.02(-6.45%)
May 03, 2018 0.3200 0.3200 0.3100 0.3100 11,580 +0.00(+0.00%)
May 02, 2018 0.3050 0.3150 0.3050 0.3100 2,950 +0.00(+0.00%)
May 01, 2018 0.2900 0.3100 0.2900 0.3100 44,100 +0.03(+12.73%)
Apr 30, 2018 0.3300 0.3300 0.2750 0.2750 246,361 -0.07(-19.12%)
Apr 27, 2018 0.3400 0.3400 0.3250 0.3400 25,500 +0.00(+0.00%)
Apr 26, 2018 0.3450 0.3450 0.3400 0.3400 6,500 +0.00(+0.00%)
Apr 25, 2018 0.3300 0.3500 0.3300 0.3400 22,900 +0.01(+1.49%)
Apr 24, 2018 0.3100 0.3400 0.3100 0.3350 102,727 +0.03(+9.84%)
Apr 23, 2018 0.3300 0.3300 0.3050 0.3050 48,245 +0.00(+0.00%)
Apr 20, 2018 0.2950 0.3050 0.2950 0.3050 29,000 +0.01(+3.39%)
Apr 19, 2018 0.2950 0.3050 0.2950 0.2950 20,285 +0.00(+0.00%)
Apr 18, 2018 0.3050 0.3050 0.2950 0.2950 96,413 +0.00(+0.00%)
Apr 17, 2018 0.3000 0.3000 0.2950 0.2950 13,402 +0.00(+0.00%)
Apr 16, 2018 0.2950 0.3000 0.2950 0.2950 23,550 +0.00(+0.00%)
Apr 13, 2018 0.3000 0.3050 0.2950 0.2950 118,649 -0.01(-1.67%)
Apr 12, 2018 0.3000 0.3100 0.2950 0.3000 171,150 +0.01(+1.69%)
Apr 11, 2018 0.3200 0.3200 0.2950 0.2950 163,186 -0.02(-6.35%)
Apr 10, 2018 0.3050 0.3200 0.3000 0.3150 185,483 +0.02(+5.00%)
Apr 09, 2018 0.3000 0.3000 0.2950 0.3000 10,492 +0.00(+0.00%)
Apr 06, 2018 0.3000 0.3000 0.3000 0.3000 40,162 +0.00(+0.00%)
Apr 05, 2018 0.3200 0.3200 0.3000 0.3000 86,544 -0.02(-6.25%)
Apr 04, 2018 0.3300 0.3400 0.3200 0.3200 67,877 -0.01(-3.03%)
Apr 03, 2018 0.3300 0.3300 0.3200 0.3300 92,450 +0.00(+0.00%)
Apr 02, 2018 0.3100 0.3300 0.3100 0.3300 61,206 +0.01(+3.13%)
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%)
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.