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, 2022 0.4450 0.4450 0.4450 0.4450 8,645 +0.01(+2.30%)
Aug 30, 2022 0.4350 0.4350 0.4300 0.4350 52,770 -0.01(-1.14%)
Aug 29, 2022 0.4750 0.4750 0.4200 0.4400 21,549 -0.01(-2.22%)
Aug 26, 2022 0.4200 0.4550 0.4200 0.4500 12,585 +0.04(+9.76%)
Aug 25, 2022 0.4200 0.4500 0.4100 0.4100 48,290 +0.00(+0.00%)
Aug 24, 2022 0.4200 0.4200 0.4100 0.4100 21,500 -0.02(-3.53%)
Aug 23, 2022 0.4150 0.4250 0.4000 0.4250 149,000 +0.02(+6.25%)
Aug 22, 2022 0.4250 0.4250 0.4000 0.4000 26,826 -0.02(-5.88%)
Aug 19, 2022 0.4300 0.4400 0.4250 0.4250 53,775 +0.02(+3.66%)
Aug 18, 2022 0.4150 0.4200 0.4050 0.4100 44,000 +0.01(+2.50%)
Aug 17, 2022 0.4100 0.4100 0.3950 0.4000 118,384 +0.00(+0.00%)
Aug 16, 2022 0.4100 0.4100 0.4000 0.4000 56,601 -0.01(-1.23%)
Aug 15, 2022 0.4500 0.4600 0.4050 0.4050 248,285 -0.05(-11.96%)
Aug 12, 2022 0.5100 0.5100 0.4600 0.4600 81,065 -0.04(-8.00%)
Aug 11, 2022 0.5200 0.5300 0.4800 0.5000 158,307 -0.03(-5.66%)
Aug 10, 2022 0.5400 0.5500 0.5300 0.5300 32,500 -0.01(-1.85%)
Aug 09, 2022 0.5500 0.5500 0.5400 0.5400 117,081 +0.00(+0.00%)
Aug 08, 2022 0.5400 0.5600 0.5300 0.5400 151,646 +0.01(+1.89%)
Aug 05, 2022 0.5400 0.5400 0.5200 0.5300 25,600 -0.01(-1.85%)
Aug 04, 2022 0.5200 0.5400 0.5200 0.5400 42,301 +0.03(+5.88%)
Aug 03, 2022 0.5000 0.5300 0.5000 0.5100 71,325 +0.01(+2.00%)
Aug 02, 2022 0.5300 0.5400 0.5000 0.5000 84,026 -0.02(-3.85%)
Jul 29, 2022 0.5200 0 -0.03(-5.45%)
Jul 28, 2022 0.5500 0.5500 0.5200 0.5500 110,239 +0.00(+0.00%)
Jul 27, 2022 0.5500 0.5500 0.5400 0.5500 25,102 +0.00(+0.00%)
Jul 26, 2022 0.5600 0.5600 0.5400 0.5500 45,030 -0.01(-1.79%)
Jul 25, 2022 0.5500 0.5600 0.5500 0.5600 56,992 +0.02(+3.70%)
Jul 22, 2022 0.5400 0.5600 0.5400 0.5400 157,873 +0.00(+0.00%)
Jul 21, 2022 0.5500 0.5600 0.5400 0.5400 30,304 -0.01(-1.82%)
Jul 20, 2022 0.5000 0.5800 0.5000 0.5500 339,405 +0.07(+13.40%)
Jul 19, 2022 0.4750 0.4900 0.4750 0.4850 28,352 +0.01(+1.04%)
Jul 18, 2022 0.4500 0.4900 0.4500 0.4800 140,060 +0.04(+10.34%)
Jul 15, 2022 0.4350 0.4350 0.4050 0.4350 56,944 +0.03(+7.41%)
Jul 14, 2022 0.4100 0.4100 0.3850 0.4050 32,010 +0.03(+6.58%)
Jul 13, 2022 0.4150 0.4150 0.3750 0.3800 125,399 +0.01(+1.33%)
Jul 12, 2022 0.4700 0.5000 0.3700 0.3750 550,100 -0.09(-18.48%)
Jul 11, 2022 0.3650 0.4650 0.3650 0.4600 830,398 +0.11(+31.43%)
Jul 08, 2022 0.3750 0.3750 0.3500 0.3500 30,603 +0.00(+0.00%)
Jul 07, 2022 0.3400 0.3500 0.3150 0.3500 36,250 +0.01(+1.45%)
Jul 06, 2022 0.3450 0.3450 0.3450 0.3450 3,000 +0.00(+1.47%)
Jul 05, 2022 0.3500 0.3500 0.3300 0.3400 79,088 -0.01(-2.86%)
Jul 04, 2022 0.3650 0.3650 0.3500 0.3500 7,183 +0.01(+1.45%)
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%)
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.