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 -0.0100 (-2.00%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 22, 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 29, 2020 0.5900 0.6000 0.5900 0.6000 40,622 +0.00(+0.00%)
May 28, 2020 0.6000 0.6000 0.5800 0.6000 229,981 -0.03(-4.76%)
May 27, 2020 0.6400 0.6500 0.6200 0.6300 50,332 -0.01(-1.56%)
May 26, 2020 0.6200 0.6400 0.6200 0.6400 49,238 +0.02(+3.23%)
May 25, 2020 0.6200 0.6400 0.6200 0.6200 60,486 -0.01(-1.59%)
May 22, 2020 0.6500 0.6500 0.6200 0.6300 94,624 -0.01(-1.56%)
May 21, 2020 0.6400 0.6500 0.6400 0.6400 8,000 +0.00(+0.00%)
May 20, 2020 0.6400 0.6400 0.6200 0.6400 189,678 +0.00(+0.00%)
May 19, 2020 0.6500 0.6800 0.6400 0.6400 49,208 -0.03(-4.48%)
May 15, 2020 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
May 14, 2020 0.6800 0.6800 0.6700 0.6800 99,132 -0.01(-1.45%)
May 13, 2020 0.7100 0.7200 0.6900 0.6900 19,766 -0.01(-1.43%)
May 12, 2020 0.6900 0.7100 0.6900 0.7000 41,258 -0.01(-1.41%)
May 11, 2020 0.7500 0.7700 0.6800 0.7100 177,628 +0.00(+0.00%)
May 08, 2020 0.7400 0.7400 0.7000 0.7100 5,765 +0.01(+1.43%)
May 07, 2020 0.7000 0.7300 0.7000 0.7000 116,543 +0.01(+1.45%)
May 06, 2020 0.7300 0.7300 0.6900 0.6900 247,057 -0.06(-8.00%)
May 05, 2020 0.6600 0.7500 0.6600 0.7500 223,768 +0.09(+13.64%)
May 04, 2020 0.6300 0.6700 0.6200 0.6600 70,440 +0.01(+1.54%)
May 01, 2020 0.6800 0.6800 0.6200 0.6500 59,489 -0.02(-2.99%)
Apr 30, 2020 0.6600 0.6900 0.6400 0.6700 59,966 +0.00(+0.00%)
Apr 29, 2020 0.6700 0.6800 0.6500 0.6700 21,236 -0.01(-1.47%)
Apr 28, 2020 0.6500 0.7000 0.6500 0.6800 134,793 +0.05(+7.94%)
Apr 27, 2020 0.6400 0.6500 0.6200 0.6300 59,889 +0.01(+1.61%)
Apr 24, 2020 0.6900 0.7000 0.6100 0.6200 297,902 -0.06(-8.82%)
Apr 23, 2020 0.6800 0.6800 0.6500 0.6800 35,861 +0.01(+1.49%)
Apr 22, 2020 0.6900 0.6900 0.6600 0.6700 62,202 -0.02(-2.90%)
Apr 21, 2020 0.7400 0.7400 0.6900 0.6900 185,036 -0.03(-4.17%)
Apr 20, 2020 0.7900 0.7900 0.7100 0.7200 300,131 +0.05(+7.46%)
Apr 17, 2020 0.6800 0.6900 0.6600 0.6700 78,719 -0.01(-1.47%)
Apr 16, 2020 0.6700 0.7100 0.5900 0.6800 133,634 -0.02(-2.86%)
Apr 15, 2020 0.7600 0.7700 0.6200 0.7000 413,079 -0.02(-2.78%)
Apr 14, 2020 0.5500 0.8100 0.5500 0.7200 982,952 +0.20(+38.46%)
Apr 13, 2020 0.5200 0.5200 0.5200 0.5200 69,650 +0.00(+0.00%)
Apr 09, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Apr 08, 2020 0.5100 0.5200 0.5000 0.5100 77,720 +0.00(+0.00%)
Apr 07, 2020 0.5100 0.5200 0.5100 0.5100 28,402 -0.01(-1.92%)
Apr 06, 2020 0.5200 0.5200 0.5100 0.5200 6,500 +0.02(+4.00%)
Apr 03, 2020 0.4800 0.5100 0.4600 0.5000 28,901 +0.02(+4.17%)
Apr 02, 2020 0.4700 0.4800 0.4700 0.4800 31,932 +0.02(+4.35%)
Apr 01, 2020 0.4600 0.4600 0.4500 0.4600 25,000 +0.00(+0.00%)
Mar 31, 2020 0.4900 0.4900 0.4500 0.4600 58,079 -0.01(-2.13%)
Mar 30, 2020 0.4600 0.4700 0.4400 0.4700 88,129 -0.02(-4.08%)
Mar 27, 2020 0.4900 0.4900 0.4600 0.4900 111,100 +0.01(+2.08%)
Mar 26, 2020 0.5000 0.5100 0.4800 0.4800 13,778 -0.02(-4.00%)
Mar 25, 2020 0.4600 0.5000 0.4500 0.5000 68,727 +0.07(+16.28%)
Mar 24, 2020 0.4200 0.4900 0.4100 0.4300 119,190 +0.01(+2.38%)
Mar 23, 2020 0.4400 0.4900 0.4200 0.4200 94,504 -0.02(-4.55%)
Mar 20, 2020 0.4300 0.4900 0.4300 0.4400 27,100 +0.02(+4.76%)
Mar 19, 2020 0.4100 0.4200 0.4100 0.4200 29,470 +0.01(+2.44%)
Mar 18, 2020 0.4700 0.4700 0.3900 0.4100 47,399 -0.06(-12.77%)
Mar 17, 2020 0.4700 0.4900 0.4300 0.4700 39,400 -0.02(-4.08%)
Mar 16, 2020 0.5100 0.5100 0.3700 0.4900 111,334 -0.02(-3.92%)
Mar 13, 2020 0.5800 0.5800 0.4900 0.5100 48,929 +0.03(+6.25%)
Mar 12, 2020 0.5500 0.5500 0.4700 0.4800 167,590 -0.09(-15.79%)
Mar 11, 2020 0.6000 0.6000 0.5300 0.5700 61,482 -0.03(-5.00%)
Mar 10, 2020 0.5500 0.6400 0.5500 0.6000 59,159 +0.04(+7.14%)
Mar 09, 2020 0.5800 0.6200 0.4700 0.5600 134,860 -0.06(-9.68%)
Mar 06, 2020 0.6400 0.6400 0.5400 0.6200 240,221 -0.03(-4.62%)
Mar 05, 2020 0.6600 0.6600 0.6000 0.6500 32,322 +0.01(+1.56%)
Mar 04, 2020 0.6500 0.6700 0.6400 0.6400 33,568 -0.03(-4.48%)
Mar 03, 2020 0.6600 0.6700 0.6600 0.6700 23,876 +0.02(+3.08%)
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.