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, 2023 0.3100 0.3100 0.3000 0.3000 6,003 -0.01(-1.64%)
May 30, 2023 0.3300 0.3300 0.3000 0.3050 39,545 +0.01(+3.39%)
May 29, 2023 0.2950 0.2950 0.2950 0.2950 501 -0.02(-4.84%)
May 26, 2023 0.3100 0.3100 0.3000 0.3100 4,500 -0.01(-3.13%)
May 25, 2023 0.3150 0.3200 0.3050 0.3200 13,100 -0.01(-3.03%)
May 24, 2023 0.3300 0.3300 0.3300 0.3300 1,500 +0.01(+3.13%)
May 23, 2023 0.3200 0.3200 0.3200 0.3200 525 -0.01(-3.03%)
May 18, 2023 0.3300 0 -0.01(-2.94%)
May 17, 2023 0.3450 0.3750 0.3250 0.3400 74,083 -0.01(-2.86%)
May 16, 2023 0.2850 0.3500 0.2850 0.3500 63,600 +0.08(+29.63%)
May 15, 2023 0.2700 0.2700 0.2700 0.2700 37,530 +0.01(+3.85%)
May 12, 2023 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
May 11, 2023 0.2700 0.2700 0.2600 0.2600 8,500 -0.01(-3.70%)
May 10, 2023 0.2600 0.2700 0.2500 0.2700 36,076 +0.00(+0.00%)
May 09, 2023 0.2650 0.2700 0.2650 0.2700 12,000 +0.00(+0.00%)
May 08, 2023 0.2800 0.2800 0.2650 0.2700 11,171 -0.02(-6.90%)
May 05, 2023 0.2750 0.2900 0.2750 0.2900 27,000 +0.03(+13.73%)
May 04, 2023 0.2600 0.2600 0.2550 0.2550 7,500 -0.01(-3.77%)
May 03, 2023 0.2600 0.2750 0.2550 0.2650 14,500 +0.01(+3.92%)
May 02, 2023 0.2600 0.2650 0.2500 0.2550 26,915 -0.01(-3.77%)
May 01, 2023 0.2700 0.2700 0.2600 0.2650 24,100 +0.00(+0.00%)
Apr 28, 2023 0.2850 0.2850 0.2550 0.2650 105,220 -0.02(-8.62%)
Apr 27, 2023 0.2900 0.2950 0.2800 0.2900 20,000 +0.00(+0.00%)
Apr 26, 2023 0.2950 0.2950 0.2800 0.2900 82,500 -0.01(-1.69%)
Apr 25, 2023 0.3100 0.3100 0.2900 0.2950 71,325 -0.01(-1.67%)
Apr 24, 2023 0.3050 0.3050 0.3000 0.3000 6,013 -0.02(-4.76%)
Apr 21, 2023 0.3200 0.3250 0.3150 0.3150 17,000 +0.02(+5.00%)
Apr 20, 2023 0.2950 0.3000 0.2750 0.3000 24,400 +0.00(+0.00%)
Apr 19, 2023 0.2950 0.3050 0.2900 0.3000 6,000 +0.00(+0.00%)
Apr 18, 2023 0.3150 0.3200 0.3000 0.3000 38,500 +0.02(+7.14%)
Apr 17, 2023 0.2950 0.3000 0.2800 0.2800 121,500 -0.00(-1.75%)
Apr 14, 2023 0.2850 0.2950 0.2800 0.2850 16,002 -0.01(-1.72%)
Apr 13, 2023 0.3000 0.3000 0.2900 0.2900 14,580 +0.00(+0.00%)
Apr 12, 2023 0.3050 0.3100 0.2900 0.2900 149,818 -0.02(-4.92%)
Apr 11, 2023 0.3050 0.3100 0.3000 0.3050 40,800 -0.01(-1.61%)
Apr 10, 2023 0.3150 0.3150 0.3050 0.3100 12,712 +0.00(+0.00%)
Apr 06, 2023 0.3100 0 -0.01(-3.13%)
Apr 05, 2023 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 04, 2023 0.3300 0.3300 0.3200 0.3200 7,053 -0.02(-7.25%)
Apr 03, 2023 0.3500 0.3500 0.3450 0.3450 23,000 +0.02(+6.15%)
Mar 31, 2023 0.3250 0.3250 0.3250 0.3250 3,500 +0.00(+0.00%)
Mar 30, 2023 0.3050 0.3350 0.3000 0.3250 303,492 +0.02(+6.56%)
Mar 29, 2023 0.3050 0.3050 0.3050 0.3050 13,200 +0.01(+1.67%)
Mar 28, 2023 0.3050 0.3050 0.3000 0.3000 43,800 -0.02(-6.25%)
Mar 27, 2023 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+1.59%)
Mar 24, 2023 0.3150 0.3150 0.3150 0.3150 530 +0.00(+0.00%)
Mar 23, 2023 0.3200 0.3200 0.3150 0.3150 9,500 +0.00(+0.00%)
Mar 22, 2023 0.3350 0.3350 0.3150 0.3150 35,100 -0.02(-5.97%)
Mar 21, 2023 0.3350 0.3350 0.3350 0.3350 1,500 +0.00(+0.00%)
Mar 20, 2023 0.3300 0.3350 0.3300 0.3350 4,539 -0.01(-1.47%)
Mar 17, 2023 0.3350 0.3450 0.3350 0.3400 12,000 +0.00(+0.00%)
Mar 16, 2023 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+1.49%)
Mar 15, 2023 0.3300 0.3350 0.3250 0.3350 6,902 +0.02(+4.69%)
Mar 14, 2023 0.3200 0.3200 0.3200 0.3200 3,010 +0.00(+0.00%)
Mar 13, 2023 0.3000 0.3200 0.3000 0.3200 24,436 +0.01(+3.23%)
Mar 09, 2023 0.3100 300 +0.01(+3.33%)
Mar 08, 2023 0.3050 0.3050 0.3000 0.3000 42,500 -0.01(-3.23%)
Mar 06, 2023 0.3100 80 +0.00(+0.00%)
Mar 03, 2023 0.3100 0.3200 0.3100 0.3100 80,500 +0.00(+0.00%)
Mar 02, 2023 0.3150 0.3150 0.3100 0.3100 31,600 +0.00(+0.00%)
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.