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 (%)
Jul 31, 2023 0.3250 0.3250 0.3250 0.3250 1,000 +0.01(+3.17%)
Jul 28, 2023 0.3150 0.3150 0.3100 0.3150 14,900 -0.01(-1.56%)
Jul 27, 2023 0.3300 0.3300 0.3200 0.3200 3,430 +0.00(+0.00%)
Jul 26, 2023 0.3150 0.3200 0.3150 0.3200 13,001 +0.00(+0.00%)
Jul 25, 2023 0.3150 0.3200 0.3000 0.3200 44,000 +0.01(+3.23%)
Jul 24, 2023 0.3050 0.3100 0.3000 0.3100 4,000 +0.00(+0.00%)
Jul 20, 2023 0.3100 0 +0.01(+1.64%)
Jul 19, 2023 0.3050 0.3050 0.3050 0.3050 2,000 +0.01(+1.67%)
Jul 18, 2023 0.2950 0.3050 0.2950 0.3000 52,500 +0.02(+5.26%)
Jul 17, 2023 0.2750 0.2850 0.2750 0.2850 1,000 +0.00(+1.79%)
Jul 14, 2023 0.2850 0.2900 0.2650 0.2800 118,180 -0.01(-3.45%)
Jul 13, 2023 0.2900 0.2900 0.2900 0.2900 7,903 -0.01(-1.69%)
Jul 12, 2023 0.3050 0.3050 0.2900 0.2950 174,510 -0.01(-3.28%)
Jul 11, 2023 0.3100 0.3100 0.2950 0.3050 85,500 -0.02(-4.69%)
Jul 10, 2023 0.3300 0.3300 0.3100 0.3200 242,500 -0.02(-5.88%)
Jul 07, 2023 0.3350 0.3400 0.3300 0.3400 33,043 -0.01(-2.86%)
Jul 05, 2023 0.3500 99 +0.01(+1.45%)
Jul 04, 2023 0.3600 0.3600 0.3450 0.3450 6,501 -0.01(-1.43%)
Jun 30, 2023 0.3500 0 +0.01(+1.45%)
Jun 29, 2023 0.3450 0.3450 0.3450 0.3450 500 -0.01(-1.43%)
Jun 28, 2023 0.3400 0.3500 0.3400 0.3500 29,964 +0.01(+2.94%)
Jun 27, 2023 0.3200 0.3400 0.3200 0.3400 5,300 +0.02(+6.25%)
Jun 26, 2023 0.3300 0.3300 0.3150 0.3200 22,436 -0.01(-1.54%)
Jun 23, 2023 0.3250 0.3250 0.3250 0.3250 42,500 -0.01(-2.99%)
Jun 22, 2023 0.3500 0.3500 0.3150 0.3350 56,713 +0.00(+0.00%)
Jun 21, 2023 0.3100 0.3650 0.3100 0.3350 225,129 +0.03(+9.84%)
Jun 20, 2023 0.2800 0.3050 0.2800 0.3050 41,990 +0.04(+15.09%)
Jun 19, 2023 0.2700 0.2700 0.2600 0.2650 79,000 +0.01(+1.92%)
Jun 16, 2023 0.2600 0.2750 0.2550 0.2600 38,000 +0.01(+4.00%)
Jun 15, 2023 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Jun 14, 2023 0.2500 0.2550 0.2250 0.2450 260,000 -0.01(-2.00%)
Jun 13, 2023 0.2500 0.2500 0.2300 0.2500 137,530 -0.01(-3.85%)
Jun 12, 2023 0.2550 0.2600 0.2500 0.2600 103,198 +0.00(+0.00%)
Jun 09, 2023 0.2950 0.2950 0.2500 0.2600 129,668 -0.03(-10.34%)
Jun 08, 2023 0.2800 0.2950 0.2800 0.2900 18,420 +0.01(+1.75%)
Jun 07, 2023 0.2900 0.2900 0.2850 0.2850 10,500 +0.00(+0.00%)
Jun 06, 2023 0.3000 0.3000 0.2800 0.2850 35,020 -0.02(-6.56%)
Jun 05, 2023 0.3000 0.3050 0.3000 0.3050 4,505 +0.00(+0.00%)
Jun 02, 2023 0.2900 0.3050 0.2850 0.3050 9,500 +0.01(+3.39%)
Jun 01, 2023 0.3100 0.3100 0.2850 0.2950 128,500 -0.01(-1.67%)
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%)
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.