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 29, 2015 0.9300 0.9600 0.9200 0.9600 73,176 +0.04(+4.35%)
May 28, 2015 0.9300 0.9300 0.9200 0.9200 29,200 -0.03(-3.16%)
May 27, 2015 0.9400 0.9700 0.9300 0.9500 68,650 +0.03(+3.26%)
May 26, 2015 0.9400 0.9500 0.9200 0.9200 125,302 -0.01(-1.08%)
May 25, 2015 0.9400 0.9400 0.9200 0.9300 75,825 -0.01(-1.06%)
May 22, 2015 0.9700 0.9800 0.9400 0.9400 60,084 -0.01(-1.05%)
May 21, 2015 0.9400 0.9700 0.9400 0.9500 33,633 +0.02(+2.15%)
May 20, 2015 0.9600 0.9800 0.9300 0.9300 114,941 -0.04(-4.12%)
May 19, 2015 0.9700 1.000 0.9600 0.9700 101,132 +0.02(+2.11%)
May 15, 2015 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
May 14, 2015 0.9800 1.030 0.9700 0.9700 148,315 -0.03(-3.00%)
May 13, 2015 0.9700 1.020 0.9500 1.000 278,984 +0.06(+6.38%)
May 12, 2015 0.9400 0.9800 0.9200 0.9400 148,800 +0.01(+1.08%)
May 11, 2015 1.020 1.020 0.9200 0.9300 484,580 -0.10(-9.71%)
May 08, 2015 1.040 1.070 1.020 1.030 135,287 -0.01(-0.96%)
May 07, 2015 1.010 1.040 1.010 1.040 92,610 +0.02(+1.96%)
May 06, 2015 1.000 1.030 0.9700 1.020 41,436 +0.01(+0.99%)
May 05, 2015 1.030 1.030 0.9500 1.010 173,844 -0.04(-3.81%)
May 04, 2015 0.8800 1.050 0.8800 1.050 340,042 +0.14(+15.38%)
May 01, 2015 0.8800 0.9200 0.8400 0.9100 385,306 +0.00(+0.00%)
Apr 30, 2015 0.9400 0.9600 0.9000 0.9100 266,773 -0.07(-7.14%)
Apr 29, 2015 1.010 1.010 0.9200 0.9800 310,680 -0.03(-2.97%)
Apr 28, 2015 1.010 1.030 0.9900 1.010 115,097 +0.00(+0.00%)
Apr 27, 2015 1.070 1.070 0.9900 1.010 261,263 -0.07(-6.48%)
Apr 24, 2015 1.060 1.090 1.050 1.080 196,063 +0.04(+3.85%)
Apr 23, 2015 1.110 1.130 1.020 1.040 385,893 -0.07(-6.31%)
Apr 22, 2015 1.160 1.160 1.090 1.110 357,772 +0.03(+2.78%)
Apr 21, 2015 1.150 1.180 1.080 1.080 773,470 -0.04(-3.57%)
Apr 20, 2015 1.080 1.170 1.050 1.120 479,394 +0.07(+6.67%)
Apr 17, 2015 1.070 1.070 1.000 1.050 193,297 +0.02(+1.94%)
Apr 16, 2015 1.000 1.080 0.9500 1.030 195,472 +0.03(+3.00%)
Apr 15, 2015 1.030 1.050 0.9600 1.000 214,403 +0.02(+2.04%)
Apr 14, 2015 1.120 1.180 0.9800 0.9800 835,150 -0.10(-9.26%)
Apr 13, 2015 0.9600 1.120 0.9600 1.080 736,504 +0.14(+14.89%)
Apr 10, 2015 0.8600 0.9500 0.8500 0.9400 202,855 +0.05(+5.62%)
Apr 09, 2015 0.8400 0.8900 0.8100 0.8900 431,847 +0.02(+2.30%)
Apr 08, 2015 0.9000 0.9100 0.8300 0.8700 843,503 -0.08(-8.42%)
Apr 07, 2015 1.000 1.030 0.9400 0.9500 385,675 -0.07(-6.86%)
Apr 06, 2015 1.070 1.070 0.9400 1.020 712,614 -0.06(-5.56%)
Apr 02, 2015 1.080 1.080 1.080 0 +0.06(+5.88%)
Apr 01, 2015 0.8800 1.060 0.8800 1.020 1,037,106 +0.14(+15.91%)
Mar 31, 2015 0.8200 0.8900 0.8000 0.8800 640,231 +0.07(+8.64%)
Mar 30, 2015 0.7400 0.8200 0.7000 0.8100 236,929 +0.06(+8.00%)
Mar 27, 2015 0.7600 0.7800 0.7400 0.7500 219,187 -0.01(-1.32%)
Mar 26, 2015 0.7800 0.7800 0.7400 0.7600 283,976 -0.03(-3.80%)
Mar 25, 2015 0.8000 0.8200 0.7500 0.7900 675,321 +0.01(+1.28%)
Mar 24, 2015 0.6800 0.7900 0.6800 0.7800 1,020,819 +0.11(+16.42%)
Mar 23, 2015 0.6800 0.6800 0.6600 0.6700 437,552 +0.01(+1.52%)
Mar 20, 2015 0.6200 0.6700 0.6200 0.6600 1,479,176 +0.04(+6.45%)
Mar 19, 2015 0.6600 0.6600 0.6000 0.6200 427,725 -0.04(-6.06%)
Mar 18, 2015 0.6400 0.6600 0.6000 0.6600 590,897 +0.01(+1.54%)
Mar 17, 2015 0.6200 0.6500 0.6000 0.6500 258,562 +0.02(+3.17%)
Mar 16, 2015 0.5800 0.6600 0.5800 0.6300 488,091 +0.04(+6.78%)
Mar 13, 2015 0.6000 0.6100 0.5800 0.5900 331,940 -0.02(-3.28%)
Mar 12, 2015 0.6000 0.6100 0.6000 0.6100 261,782 +0.02(+3.39%)
Mar 11, 2015 0.6300 0.6400 0.5900 0.5900 286,648 -0.04(-6.35%)
Mar 10, 2015 0.6400 0.6400 0.6000 0.6300 340,597 -0.03(-4.55%)
Mar 09, 2015 0.6400 0.6600 0.6200 0.6600 350,069 +0.03(+4.76%)
Mar 06, 2015 0.6200 0.6300 0.5900 0.6300 386,594 +0.02(+3.28%)
Mar 05, 2015 0.5600 0.6100 0.5600 0.6100 449,261 +0.01(+1.67%)
Mar 04, 2015 0.6000 0.5700 0.6000 297,716 +0.00(+0.00%)
Mar 03, 2015 0.6300 0.6300 0.6300 0.6000 402,630 -0.04(-6.25%)
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.