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 (%)
Aug 31, 2020 0.5400 0.7100 0.5100 0.5100 390,094 -0.01(-1.92%)
Aug 28, 2020 0.5000 0.5300 0.5000 0.5200 45,800 +0.02(+4.00%)
Aug 27, 2020 0.5200 0.5200 0.5000 0.5000 120,754 -0.02(-3.85%)
Aug 26, 2020 0.5000 0.5200 0.5000 0.5200 53,000 +0.01(+1.96%)
Aug 25, 2020 0.5000 0.5100 0.5000 0.5100 31,000 +0.01(+2.00%)
Aug 24, 2020 0.5100 0.5200 0.5000 0.5000 51,051 -0.01(-1.96%)
Aug 21, 2020 0.5300 0.5300 0.5000 0.5100 110,894 -0.01(-1.92%)
Aug 20, 2020 0.5200 0.5300 0.5200 0.5200 20,602 +0.00(+0.00%)
Aug 19, 2020 0.5300 0.5300 0.5100 0.5200 129,963 +0.01(+1.96%)
Aug 18, 2020 0.5500 0.5500 0.5100 0.5100 22,627 -0.03(-5.56%)
Aug 17, 2020 0.5200 0.5500 0.5100 0.5400 33,894 +0.03(+5.88%)
Aug 14, 2020 0.5300 0.5300 0.5100 0.5100 36,766 -0.01(-1.92%)
Aug 13, 2020 0.5200 0.5300 0.5200 0.5200 13,100 +0.00(+0.00%)
Aug 12, 2020 0.5300 0.5300 0.5100 0.5200 40,844 -0.01(-1.89%)
Aug 11, 2020 0.5400 0.5400 0.5300 0.5300 6,340 +0.00(+0.00%)
Aug 10, 2020 0.5200 0.5400 0.5200 0.5300 12,100 +0.01(+1.92%)
Aug 07, 2020 0.5200 0.5200 0.5100 0.5200 15,500 +0.01(+1.96%)
Aug 06, 2020 0.5200 0.5200 0.5100 0.5100 48,385 -0.02(-3.77%)
Aug 05, 2020 0.5400 0.5400 0.5200 0.5300 38,296 +0.02(+3.92%)
Aug 04, 2020 0.5200 0.5200 0.5000 0.5100 110,988 +0.00(+0.00%)
Jul 31, 2020 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Jul 30, 2020 0.5100 0.5200 0.5100 0.5200 27,555 +0.00(+0.00%)
Jul 29, 2020 0.5000 0.5200 0.5000 0.5200 6,300 +0.01(+1.96%)
Jul 28, 2020 0.5000 0.5300 0.5000 0.5100 46,996 +0.00(+0.00%)
Jul 27, 2020 0.5200 0.5200 0.5000 0.5100 45,366 +0.00(+0.00%)
Jul 24, 2020 0.5100 0.5100 0.4900 0.5100 87,524 +0.00(+0.00%)
Jul 23, 2020 0.5500 0.5500 0.5100 0.5100 76,533 -0.02(-3.77%)
Jul 22, 2020 0.5400 0.5400 0.5200 0.5300 30,041 +0.00(+0.00%)
Jul 21, 2020 0.5400 0.5400 0.5200 0.5300 41,000 -0.01(-1.85%)
Jul 20, 2020 0.5400 0.5400 0.5400 0.5400 1,522 +0.00(+0.00%)
Jul 17, 2020 0.5600 0.5600 0.5200 0.5400 53,070 +0.01(+1.89%)
Jul 16, 2020 0.5300 0.5400 0.5200 0.5300 24,434 +0.00(+0.00%)
Jul 15, 2020 0.5300 0.5500 0.5300 0.5300 21,397 +0.01(+1.92%)
Jul 14, 2020 0.5700 0.5700 0.5100 0.5200 48,333 -0.03(-5.45%)
Jul 13, 2020 0.5400 0.5600 0.5100 0.5500 64,197 +0.02(+3.77%)
Jul 10, 2020 0.5500 0.5500 0.5000 0.5300 52,189 -0.01(-1.85%)
Jul 09, 2020 0.5800 0.5800 0.5100 0.5400 43,821 -0.04(-6.90%)
Jul 08, 2020 0.6000 0.6000 0.5800 0.5800 9,500 -0.01(-1.69%)
Jul 07, 2020 0.5900 0.6000 0.5900 0.5900 11,000 +0.00(+0.00%)
Jul 06, 2020 0.6400 0.6400 0.5800 0.5900 21,654 -0.04(-6.35%)
Jul 03, 2020 0.5700 0.6400 0.5700 0.6300 104,539 +0.07(+12.50%)
Jul 02, 2020 0.5400 0.5600 0.5400 0.5600 18,008 +0.01(+1.82%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Jun 29, 2020 0.5800 0.5800 0.5800 0.5800 15,234 +0.01(+1.75%)
Jun 26, 2020 0.5800 0.5900 0.5700 0.5700 23,250 +0.00(+0.00%)
Jun 25, 2020 0.5700 0.5800 0.5500 0.5700 62,829 +0.00(+0.00%)
Jun 24, 2020 0.5900 0.6000 0.5700 0.5700 39,576 -0.03(-5.00%)
Jun 23, 2020 0.6000 0.6000 0.5900 0.6000 133,800 +0.00(+0.00%)
Jun 22, 2020 0.6200 0.6300 0.6000 0.6000 36,110 -0.02(-3.23%)
Jun 19, 2020 0.6100 0.6300 0.6000 0.6200 78,134 +0.01(+1.64%)
Jun 18, 2020 0.6000 0.6200 0.5900 0.6100 45,528 +0.01(+1.67%)
Jun 17, 2020 0.5900 0.6000 0.5900 0.6000 39,000 +0.02(+3.45%)
Jun 16, 2020 0.5900 0.5900 0.5800 0.5800 39,186 -0.01(-1.69%)
Jun 15, 2020 0.5900 0.5900 0.5800 0.5900 30,220 +0.00(+0.00%)
Jun 12, 2020 0.6000 0.6000 0.5900 0.5900 24,816 -0.01(-1.67%)
Jun 11, 2020 0.6500 0.6500 0.5900 0.6000 75,301 -0.05(-7.69%)
Jun 10, 2020 0.6400 0.6500 0.6200 0.6500 16,836 +0.01(+1.56%)
Jun 09, 2020 0.6900 0.6900 0.6300 0.6400 27,907 -0.04(-5.88%)
Jun 08, 2020 0.6600 0.7000 0.6400 0.6800 77,513 +0.04(+6.25%)
Jun 05, 2020 0.6000 0.6600 0.5900 0.6400 187,115 +0.04(+6.67%)
Jun 04, 2020 0.6000 0.6000 0.5800 0.6000 72,120 +0.02(+3.45%)
Jun 03, 2020 0.5900 0.6000 0.5800 0.5800 68,795 -0.01(-1.69%)
Jun 02, 2020 0.6000 0.6000 0.5900 0.5900 22,619 -0.01(-1.67%)
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.