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 (%)
Aug 31, 2021 0.3350 0.3450 0.3350 0.3400 51,345 +0.01(+3.03%)
Aug 30, 2021 0.3350 0.3350 0.3300 0.3300 36,385 +0.01(+1.54%)
Aug 27, 2021 0.3300 0.3500 0.3250 0.3250 272,578 -0.01(-1.52%)
Aug 26, 2021 0.3300 0.3450 0.3200 0.3300 306,645 +0.00(+0.00%)
Aug 25, 2021 0.3300 0.3300 0.3250 0.3300 202,075 +0.01(+1.54%)
Aug 24, 2021 0.3200 0.3300 0.3200 0.3250 170,226 +0.01(+3.17%)
Aug 23, 2021 0.3200 0.3250 0.3150 0.3150 96,641 -0.01(-1.56%)
Aug 20, 2021 0.3200 0.3300 0.3150 0.3200 157,630 +0.00(+0.00%)
Aug 19, 2021 0.3300 0.3350 0.3150 0.3200 77,291 +0.00(+0.00%)
Aug 18, 2021 0.3250 0.3250 0.3150 0.3200 114,930 +0.00(+0.00%)
Aug 17, 2021 0.3350 0.3350 0.3200 0.3200 69,831 -0.01(-3.03%)
Aug 16, 2021 0.3350 0.3600 0.3300 0.3300 109,450 -0.01(-1.49%)
Aug 13, 2021 0.3400 0.3600 0.3350 0.3350 188,674 -0.01(-1.47%)
Aug 12, 2021 0.3550 0.3550 0.3350 0.3400 104,812 -0.01(-4.23%)
Aug 11, 2021 0.3500 0.3600 0.3500 0.3550 25,849 +0.01(+1.43%)
Aug 10, 2021 0.3400 0.3600 0.3350 0.3500 61,781 +0.01(+4.48%)
Aug 09, 2021 0.3600 0.3600 0.3350 0.3350 228,874 -0.03(-8.22%)
Aug 06, 2021 0.3650 0.3650 0.3500 0.3650 419,493 +0.00(+0.00%)
Aug 05, 2021 0.3800 0.3800 0.3650 0.3650 66,320 -0.01(-1.35%)
Aug 04, 2021 0.3700 0.3700 0.3600 0.3700 47,620 +0.01(+2.78%)
Aug 03, 2021 0.3800 0.3800 0.3600 0.3600 123,317 -0.02(-5.26%)
Jul 30, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 29, 2021 0.3600 0.3850 0.3600 0.3800 121,648 +0.02(+5.56%)
Jul 28, 2021 0.3600 0.3650 0.3600 0.3600 592,570 +0.00(+0.00%)
Jul 27, 2021 0.3800 0.3800 0.3600 0.3600 343,887 -0.02(-5.26%)
Jul 26, 2021 0.4000 0.4000 0.3750 0.3800 362,823 +0.00(+0.00%)
Jul 23, 2021 0.4050 0.4050 0.3750 0.3800 614,328 -0.02(-3.80%)
Jul 22, 2021 0.4000 0.4200 0.3950 0.3950 237,567 +0.00(+0.00%)
Jul 21, 2021 0.4300 0.4300 0.3900 0.3950 1,328,191 -0.07(-14.13%)
Jul 20, 2021 0.5000 0.5000 0.4600 0.4600 171,981 -0.06(-11.54%)
Jul 19, 2021 0.5100 0.5200 0.4950 0.5200 37,096 +0.00(+0.00%)
Jul 16, 2021 0.4900 0.5200 0.4900 0.5200 18,711 +0.02(+4.00%)
Jul 15, 2021 0.4900 0.5100 0.4900 0.5000 70,245 +0.00(+0.00%)
Jul 14, 2021 0.5000 0.5000 0.4900 0.5000 87,439 +0.01(+2.04%)
Jul 13, 2021 0.5100 0.5200 0.4800 0.4900 61,085 -0.02(-3.92%)
Jul 12, 2021 0.5300 0.5300 0.5100 0.5100 11,669 +0.00(+0.00%)
Jul 09, 2021 0.5000 0.5100 0.4950 0.5100 11,714 +0.01(+2.00%)
Jul 08, 2021 0.5000 0.5100 0.4900 0.5000 9,412 +0.02(+3.09%)
Jul 07, 2021 0.4900 0.5500 0.4850 0.4850 128,225 -0.03(-4.90%)
Jul 06, 2021 0.5100 0.5100 0.4950 0.5100 34,190 -0.01(-1.92%)
Jul 05, 2021 0.5200 0.5200 0.5200 0.5200 2,040 +0.00(+0.00%)
Jul 02, 2021 0.5300 0.5300 0.5200 0.5200 37,487 -0.02(-3.70%)
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%)
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.