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 )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 4, 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 (%)
Jun 30, 2021 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Jun 29, 2021 0.4800 0.5200 0.4800 0.5100 67,587 +0.03(+6.25%)
Jun 28, 2021 0.4750 0.4800 0.4750 0.4800 19,527 +0.01(+2.13%)
Jun 25, 2021 0.4500 0.4750 0.4500 0.4700 17,251 +0.02(+4.44%)
Jun 24, 2021 0.4500 0.4650 0.4450 0.4500 144,188 +0.01(+2.27%)
Jun 23, 2021 0.4600 0.4600 0.4400 0.4400 166,859 -0.02(-4.35%)
Jun 22, 2021 0.4500 0.4750 0.4500 0.4600 36,599 +0.02(+4.55%)
Jun 21, 2021 0.4550 0.4600 0.4400 0.4400 50,700 +0.00(+0.00%)
Jun 18, 2021 0.4450 0.4600 0.4400 0.4400 48,903 -0.01(-1.12%)
Jun 17, 2021 0.4500 0.4600 0.4450 0.4450 50,464 -0.01(-2.20%)
Jun 16, 2021 0.4500 0.4650 0.4500 0.4550 85,452 +0.02(+3.41%)
Jun 15, 2021 0.4450 0.4550 0.4400 0.4400 49,427 -0.01(-1.12%)
Jun 14, 2021 0.4550 0.4550 0.4450 0.4450 57,633 +0.01(+1.14%)
Jun 11, 2021 0.4500 0.4550 0.4400 0.4400 30,000 +0.00(+0.00%)
Jun 10, 2021 0.4450 0.4500 0.4400 0.4400 20,139 +0.00(+0.00%)
Jun 09, 2021 0.4450 0.4550 0.4400 0.4400 43,205 +0.00(+0.00%)
Jun 08, 2021 0.4450 0.4600 0.4400 0.4400 83,725 +0.00(+0.00%)
Jun 07, 2021 0.4450 0.4500 0.4400 0.4400 38,384 +0.00(+0.00%)
Jun 04, 2021 0.4750 0.4850 0.4400 0.4400 139,565 -0.03(-7.37%)
Jun 03, 2021 0.4500 0.4950 0.4500 0.4750 133,096 +0.03(+7.95%)
Jun 02, 2021 0.4600 0.4600 0.4400 0.4400 86,187 -0.02(-4.35%)
Jun 01, 2021 0.4600 0.4600 0.4500 0.4600 59,514 +0.01(+1.10%)
May 31, 2021 0.4550 0.4550 0.4550 0.4550 2,010 +0.01(+2.25%)
May 28, 2021 0.4500 0.4550 0.4450 0.4450 19,831 +0.00(+0.00%)
May 27, 2021 0.4700 0.4700 0.4450 0.4450 38,684 +0.01(+1.14%)
May 26, 2021 0.4550 0.4550 0.4400 0.4400 85,005 -0.01(-2.22%)
May 25, 2021 0.4500 0.4600 0.4500 0.4500 52,228 -0.02(-3.23%)
May 21, 2021 0.4650 0.4650 0.4650 0 +0.02(+4.49%)
May 20, 2021 0.4950 0.4950 0.4350 0.4450 182,453 -0.04(-8.25%)
May 19, 2021 0.4800 0.4950 0.4800 0.4850 14,400 +0.00(+0.00%)
May 18, 2021 0.4700 0.4900 0.4700 0.4850 21,026 +0.02(+3.19%)
May 17, 2021 0.4800 0.4900 0.4700 0.4700 98,564 -0.01(-2.08%)
May 14, 2021 0.4800 0.4850 0.4800 0.4800 88,200 +0.00(+0.00%)
May 13, 2021 0.5000 0.5100 0.4800 0.4800 27,117 +0.00(+0.00%)
May 12, 2021 0.4950 0.4950 0.4800 0.4800 52,834 +0.00(+0.00%)
May 11, 2021 0.5100 0.5500 0.4800 0.4800 152,153 -0.04(-7.69%)
May 10, 2021 0.5200 0.5300 0.5200 0.5200 30,501 +0.00(+0.00%)
May 07, 2021 0.5100 0.5300 0.5100 0.5200 7,814 +0.00(+0.00%)
May 06, 2021 0.5300 0.5300 0.5200 0.5200 11,431 -0.01(-1.89%)
May 05, 2021 0.5500 0.5500 0.5200 0.5300 22,673 -0.02(-3.64%)
May 04, 2021 0.5500 0.5500 0.5500 0.5500 32,476 +0.00(+0.00%)
May 03, 2021 0.5300 0.5500 0.5200 0.5500 38,304 +0.02(+3.77%)
Apr 30, 2021 0.5300 0.5300 0.5200 0.5300 47,150 -0.02(-3.64%)
Apr 29, 2021 0.5700 0.5700 0.5300 0.5500 9,708 +0.00(+0.00%)
Apr 28, 2021 0.5600 0.5600 0.5300 0.5500 47,400 -0.01(-1.79%)
Apr 27, 2021 0.5600 0.5600 0.5300 0.5600 122,807 -0.01(-1.75%)
Apr 26, 2021 0.5500 0.5700 0.5500 0.5700 19,732 +0.00(+0.00%)
Apr 23, 2021 0.5600 0.5700 0.5600 0.5700 18,816 +0.02(+3.64%)
Apr 22, 2021 0.5400 0.5500 0.5300 0.5500 22,048 +0.00(+0.00%)
Apr 21, 2021 0.5500 0.5500 0.5300 0.5500 68,853 +0.00(+0.00%)
Apr 20, 2021 0.5500 0.5700 0.5500 0.5500 7,340 -0.01(-1.79%)
Apr 19, 2021 0.5900 0.5900 0.5600 0.5600 56,148 +0.00(+0.00%)
Apr 16, 2021 0.5400 0.5600 0.5400 0.5600 24,951 +0.02(+3.70%)
Apr 15, 2021 0.5600 0.5600 0.5400 0.5400 20,641 -0.01(-1.82%)
Apr 14, 2021 0.5500 0.5600 0.5400 0.5500 61,515 +0.00(+0.00%)
Apr 13, 2021 0.5500 0.5600 0.5500 0.5500 57,086 -0.02(-3.51%)
Apr 12, 2021 0.5800 0.5900 0.5700 0.5700 66,891 +0.02(+3.64%)
Apr 09, 2021 0.5300 0.5500 0.5200 0.5500 71,841 +0.01(+1.85%)
Apr 08, 2021 0.5300 0.5400 0.5200 0.5400 30,920 +0.03(+5.88%)
Apr 07, 2021 0.5200 0.5200 0.5000 0.5100 15,733 +0.01(+2.00%)
Apr 06, 2021 0.5300 0.5300 0.5000 0.5000 117,031 -0.03(-5.66%)
Apr 05, 2021 0.5500 0.5500 0.5300 0.5300 11,070 +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.