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 (%)
Jul 31, 2017 0.4050 0.4100 0.4000 0.4000 59,404 -0.01(-2.44%)
Jul 28, 2017 0.4150 0.4200 0.4050 0.4100 46,409 -0.01(-2.38%)
Jul 27, 2017 0.4050 0.4200 0.4050 0.4200 23,100 +0.01(+2.44%)
Jul 26, 2017 0.4200 0.4250 0.4100 0.4100 37,306 -0.01(-1.20%)
Jul 25, 2017 0.4450 0.4450 0.4150 0.4150 121,710 -0.02(-4.60%)
Jul 24, 2017 0.4500 0.5200 0.4200 0.4350 624,869 +0.03(+7.41%)
Jul 21, 2017 0.4000 0.4300 0.3950 0.4050 22,200 -0.00(-1.22%)
Jul 20, 2017 0.4000 0.4100 0.3900 0.4100 11,708 +0.01(+2.50%)
Jul 19, 2017 0.4000 0.4300 0.4000 0.4000 25,000 +0.01(+2.56%)
Jul 18, 2017 0.4100 0.4100 0.3900 0.3900 43,692 -0.01(-1.27%)
Jul 17, 2017 0.4000 0.4100 0.3900 0.3950 27,000 -0.03(-8.14%)
Jul 14, 2017 0.4200 0.4400 0.4100 0.4300 27,008 +0.01(+2.38%)
Jul 13, 2017 0.3850 0.4200 0.3850 0.4200 17,062 +0.01(+2.44%)
Jul 12, 2017 0.4200 0.4250 0.3650 0.4100 91,800 +0.02(+5.13%)
Jul 11, 2017 0.4100 0.4100 0.3900 0.3900 102,757 -0.02(-4.88%)
Jul 10, 2017 0.4250 0.4250 0.4100 0.4100 77,800 -0.01(-2.38%)
Jul 07, 2017 0.4500 0.4500 0.4200 0.4200 44,353 -0.02(-4.55%)
Jul 06, 2017 0.4450 0.4500 0.4400 0.4400 27,973 -0.01(-2.22%)
Jul 05, 2017 0.4450 0.4550 0.4400 0.4500 54,199 +0.01(+2.27%)
Jul 04, 2017 0.4300 0.4400 0.4300 0.4400 35,686 +0.00(+0.00%)
Jul 03, 2017 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 30, 2017 0.4400 0.4400 0.4200 0.4400 47,196 -0.01(-1.12%)
Jun 29, 2017 0.4300 0.4450 0.4300 0.4450 15,000 -0.01(-1.11%)
Jun 28, 2017 0.4250 0.4500 0.4250 0.4500 70,600 +0.01(+2.27%)
Jun 27, 2017 0.4300 0.4500 0.4300 0.4400 71,070 +0.00(+0.00%)
Jun 26, 2017 0.4450 0.4450 0.4250 0.4400 43,158 -0.01(-1.12%)
Jun 23, 2017 0.4400 0.4500 0.4200 0.4450 137,245 -0.01(-1.11%)
Jun 22, 2017 0.4600 0.4600 0.4450 0.4500 3,300 -0.01(-1.10%)
Jun 21, 2017 0.4700 0.4700 0.4400 0.4550 30,464 +0.01(+1.11%)
Jun 20, 2017 0.4400 0.4500 0.4400 0.4500 90,000 +0.01(+2.27%)
Jun 19, 2017 0.4800 0.4800 0.4400 0.4400 200,245 -0.01(-2.22%)
Jun 16, 2017 0.4600 0.4750 0.4500 0.4500 69,921 -0.03(-6.25%)
Jun 15, 2017 0.4800 0.4800 0.4600 0.4800 44,620 +0.00(+0.00%)
Jun 14, 2017 0.4800 0.4850 0.4600 0.4800 41,841 +0.01(+2.13%)
Jun 13, 2017 0.4700 0.4800 0.4700 0.4700 63,332 -0.02(-3.09%)
Jun 12, 2017 0.4700 0.4850 0.4700 0.4850 13,400 +0.02(+3.19%)
Jun 09, 2017 0.4800 0.5000 0.4700 0.4700 67,345 +0.00(+0.00%)
Jun 08, 2017 0.4750 0.4850 0.4700 0.4700 96,289 -0.01(-1.05%)
Jun 07, 2017 0.4650 0.4750 0.4600 0.4750 50,777 +0.01(+3.26%)
Jun 06, 2017 0.4950 0.5000 0.4600 0.4600 126,871 -0.01(-1.08%)
Jun 05, 2017 0.5100 0.5200 0.4650 0.4650 363,109 -0.07(-12.26%)
Jun 02, 2017 0.5200 0.5300 0.4950 0.5300 44,950 +0.04(+7.07%)
Jun 01, 2017 0.5400 0.5500 0.4850 0.4950 168,483 -0.04(-6.60%)
May 31, 2017 0.5700 0.5700 0.5200 0.5300 278,821 -0.01(-1.85%)
May 30, 2017 0.5200 0.5800 0.5100 0.5400 711,813 +0.06(+12.50%)
May 29, 2017 0.4850 0.4850 0.4700 0.4800 15,500 +0.02(+4.35%)
May 26, 2017 0.4450 0.4850 0.4300 0.4600 148,033 -0.01(-1.08%)
May 25, 2017 0.4050 0.5300 0.3600 0.4650 1,120,032 +0.01(+2.20%)
May 24, 2017 0.5100 0.5200 0.4250 0.4550 343,302 -0.07(-12.50%)
May 23, 2017 0.5300 0.5300 0.5100 0.5200 81,880 -0.01(-1.89%)
May 19, 2017 0.5100 0.5300 0.4950 0.5300 188,263 +0.01(+1.92%)
May 18, 2017 0.5200 0.5200 0.5100 0.5200 36,600 -0.01(-1.89%)
May 17, 2017 0.5300 0.5300 0.5200 0.5300 47,736 -0.01(-1.85%)
May 16, 2017 0.5300 0.5400 0.5200 0.5400 89,116 +0.03(+5.88%)
May 15, 2017 0.5100 0.5300 0.5100 0.5100 47,100 -0.01(-1.92%)
May 12, 2017 0.5200 0.5300 0.5000 0.5200 125,870 +0.00(+0.00%)
May 11, 2017 0.5100 0.5200 0.5000 0.5200 77,104 +0.01(+1.96%)
May 10, 2017 0.5200 0.5300 0.5100 0.5100 40,246 -0.03(-5.56%)
May 09, 2017 0.5500 0.5500 0.5200 0.5400 38,500 +0.01(+1.89%)
May 08, 2017 0.5400 0.5400 0.5300 0.5300 38,560 -0.01(-1.85%)
May 05, 2017 0.5400 0.5500 0.5300 0.5400 67,992 +0.00(+0.00%)
May 04, 2017 0.5400 0.5500 0.5400 0.5400 46,200 -0.01(-1.82%)
May 03, 2017 0.5300 0.5500 0.5300 0.5500 63,588 +0.02(+3.77%)
May 02, 2017 0.5300 0.5400 0.5300 0.5300 28,800 +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.