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 (%)
Jun 30, 2022 0.3450 0 -0.02(-4.17%)
Jun 29, 2022 0.3750 0.3750 0.3600 0.3600 3,000 +0.00(+0.00%)
Jun 28, 2022 0.3850 0.3850 0.3600 0.3600 100,243 -0.02(-4.00%)
Jun 27, 2022 0.3900 0.3900 0.3700 0.3750 33,850 -0.01(-1.32%)
Jun 24, 2022 0.3900 0.3900 0.3750 0.3800 5,500 +0.00(+0.00%)
Jun 23, 2022 0.3950 0.3950 0.3700 0.3800 116,050 -0.01(-2.56%)
Jun 22, 2022 0.3950 0.3950 0.3900 0.3900 26,394 +0.00(+0.00%)
Jun 21, 2022 0.4150 0.4150 0.3900 0.3900 95,826 -0.03(-8.24%)
Jun 20, 2022 0.4150 0.4300 0.4050 0.4250 39,958 +0.03(+8.97%)
Jun 17, 2022 0.3950 0.4050 0.3650 0.3900 156,138 -0.01(-2.50%)
Jun 16, 2022 0.5000 0.6200 0.3950 0.4000 872,722 -0.03(-8.05%)
Jun 15, 2022 0.4400 0.4750 0.4300 0.4350 472,691 +0.03(+8.75%)
Jun 14, 2022 0.3200 0.4200 0.3200 0.4000 470,001 +0.09(+26.98%)
Jun 13, 2022 0.3100 0.3500 0.3050 0.3150 284,622 +0.02(+6.78%)
Jun 10, 2022 0.3100 0.3100 0.2900 0.2950 17,570 -0.03(-7.81%)
Jun 09, 2022 0.3200 0.3200 0.3200 0.3200 5,910 +0.01(+1.59%)
Jun 08, 2022 0.3150 0.3150 0.3150 0.3150 1,156 -0.01(-1.56%)
Jun 07, 2022 0.3200 0.3200 0.3200 0.3200 7,501 +0.00(+0.00%)
Jun 06, 2022 0.3300 0.3300 0.3200 0.3200 22,016 -0.02(-4.48%)
Jun 03, 2022 0.3300 0.3450 0.3300 0.3350 42,209 +0.01(+1.52%)
Jun 02, 2022 0.3100 0.3300 0.3100 0.3300 82,501 +0.01(+3.13%)
Jun 01, 2022 0.3000 0.3250 0.3000 0.3200 89,536 +0.03(+8.47%)
May 31, 2022 0.2800 0.3000 0.2800 0.2950 62,550 +0.01(+1.72%)
May 30, 2022 0.2850 0.2900 0.2850 0.2900 14,050 +0.01(+3.57%)
May 27, 2022 0.2800 0.2800 0.2800 0.2800 4,500 +0.00(+0.00%)
May 26, 2022 0.2750 0.2800 0.2700 0.2800 48,000 +0.00(+0.00%)
May 25, 2022 0.2750 0.2800 0.2700 0.2800 32,000 +0.00(+0.00%)
May 24, 2022 0.2750 0.2800 0.2750 0.2800 1,000 +0.01(+3.70%)
May 20, 2022 0.2700 0 -0.01(-3.57%)
May 19, 2022 0.2800 0.2800 0.2650 0.2800 131,500 +0.00(+0.00%)
May 18, 2022 0.2900 0.2900 0.2800 0.2800 195,565 -0.01(-3.45%)
May 17, 2022 0.2900 0.2900 0.2850 0.2900 7,620 +0.00(+0.00%)
May 16, 2022 0.2850 0.2950 0.2800 0.2900 27,162 -0.01(-1.69%)
May 13, 2022 0.2950 0.2950 0.2950 0.2950 16,000 +0.01(+3.51%)
May 12, 2022 0.2900 0.2900 0.2700 0.2850 24,243 -0.02(-5.00%)
May 11, 2022 0.3000 0.3050 0.3000 0.3000 12,000 -0.01(-3.23%)
May 10, 2022 0.3200 0.3350 0.3050 0.3100 34,853 -0.01(-1.59%)
May 09, 2022 0.2750 0.3300 0.2750 0.3150 85,925 +0.01(+3.28%)
May 06, 2022 0.2950 0.3050 0.2900 0.3050 133,325 +0.01(+3.39%)
May 05, 2022 0.3000 0.3050 0.2900 0.2950 84,333 -0.01(-3.28%)
May 04, 2022 0.2950 0.3150 0.2950 0.3050 71,365 -0.01(-3.17%)
May 03, 2022 0.3000 0.3150 0.3000 0.3150 12,715 +0.02(+5.00%)
May 02, 2022 0.3000 0.3100 0.3000 0.3000 11,000 -0.01(-1.64%)
Apr 29, 2022 0.3100 0.3100 0.3050 0.3050 9,041 +0.00(+0.00%)
Apr 28, 2022 0.3200 0.3200 0.3050 0.3050 77,984 -0.01(-3.17%)
Apr 27, 2022 0.3150 0.3150 0.3050 0.3150 30,390 -0.01(-3.08%)
Apr 26, 2022 0.3150 0.3250 0.3150 0.3250 10,253 +0.01(+3.17%)
Apr 25, 2022 0.2900 0.3150 0.2500 0.3150 126,235 +0.02(+5.00%)
Apr 22, 2022 0.3350 0.3400 0.2900 0.3000 172,377 -0.04(-11.76%)
Apr 21, 2022 0.3400 0.3450 0.3400 0.3400 10,487 -0.00(-1.45%)
Apr 20, 2022 0.3450 0.3450 0.3450 0.3450 23,200 +0.00(+0.00%)
Apr 19, 2022 0.3400 0.3450 0.3350 0.3450 15,000 +0.01(+4.55%)
Apr 18, 2022 0.3250 0.3400 0.3200 0.3300 48,479 -0.01(-4.35%)
Apr 14, 2022 0.3450 0 +0.00(+0.00%)
Apr 13, 2022 0.3400 0.3450 0.3300 0.3450 10,550 +0.00(+0.00%)
Apr 12, 2022 0.3350 0.3450 0.3350 0.3450 12,160 +0.00(+1.47%)
Apr 11, 2022 0.3400 0.3500 0.3400 0.3400 31,481 -0.00(-1.45%)
Apr 08, 2022 0.3400 0.3450 0.3350 0.3450 8,052 +0.00(+0.00%)
Apr 07, 2022 0.3100 0.3450 0.3100 0.3450 14,000 +0.00(+0.00%)
Apr 06, 2022 0.3350 0.3450 0.3300 0.3450 45,395 +0.01(+4.55%)
Apr 05, 2022 0.3100 0.3350 0.3100 0.3300 29,006 -0.01(-1.49%)
Apr 04, 2022 0.3100 0.3350 0.3100 0.3350 15,978 +0.03(+9.84%)
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.