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 )

0.4950 +0.0350 (+7.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.5300 0.5300 0.5200 0.5300 47,150 -0.02(-3.64%)
Apr 29, 2021 0.5700 0.5700 0.5300 0.5500 9,708 +0.00(+0.00%)
Apr 28, 2021 0.5600 0.5600 0.5300 0.5500 47,400 -0.01(-1.79%)
Apr 27, 2021 0.5600 0.5600 0.5300 0.5600 122,807 -0.01(-1.75%)
Apr 26, 2021 0.5500 0.5700 0.5500 0.5700 19,732 +0.00(+0.00%)
Apr 23, 2021 0.5600 0.5700 0.5600 0.5700 18,816 +0.02(+3.64%)
Apr 22, 2021 0.5400 0.5500 0.5300 0.5500 22,048 +0.00(+0.00%)
Apr 21, 2021 0.5500 0.5500 0.5300 0.5500 68,853 +0.00(+0.00%)
Apr 20, 2021 0.5500 0.5700 0.5500 0.5500 7,340 -0.01(-1.79%)
Apr 19, 2021 0.5900 0.5900 0.5600 0.5600 56,148 +0.00(+0.00%)
Apr 16, 2021 0.5400 0.5600 0.5400 0.5600 24,951 +0.02(+3.70%)
Apr 15, 2021 0.5600 0.5600 0.5400 0.5400 20,641 -0.01(-1.82%)
Apr 14, 2021 0.5500 0.5600 0.5400 0.5500 61,515 +0.00(+0.00%)
Apr 13, 2021 0.5500 0.5600 0.5500 0.5500 57,086 -0.02(-3.51%)
Apr 12, 2021 0.5800 0.5900 0.5700 0.5700 66,891 +0.02(+3.64%)
Apr 09, 2021 0.5300 0.5500 0.5200 0.5500 71,841 +0.01(+1.85%)
Apr 08, 2021 0.5300 0.5400 0.5200 0.5400 30,920 +0.03(+5.88%)
Apr 07, 2021 0.5200 0.5200 0.5000 0.5100 15,733 +0.01(+2.00%)
Apr 06, 2021 0.5300 0.5300 0.5000 0.5000 117,031 -0.03(-5.66%)
Apr 05, 2021 0.5500 0.5500 0.5300 0.5300 11,070 +0.00(+0.00%)
Apr 01, 2021 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Mar 31, 2021 0.5300 0.5500 0.5300 0.5400 52,520 +0.02(+3.85%)
Mar 30, 2021 0.5100 0.5200 0.5100 0.5200 25,469 +0.01(+1.96%)
Mar 29, 2021 0.5100 0.5200 0.5000 0.5100 97,889 +0.00(+0.00%)
Mar 26, 2021 0.5300 0.5300 0.5000 0.5100 120,363 -0.01(-1.92%)
Mar 25, 2021 0.5200 0.5200 0.5100 0.5200 61,764 -0.01(-1.89%)
Mar 24, 2021 0.5300 0.5400 0.5300 0.5300 23,980 +0.00(+0.00%)
Mar 23, 2021 0.5200 0.5400 0.5200 0.5300 75,611 +0.02(+3.92%)
Mar 22, 2021 0.5300 0.5300 0.5100 0.5100 126,336 -0.02(-3.77%)
Mar 19, 2021 0.5200 0.5300 0.5100 0.5300 65,233 +0.01(+1.92%)
Mar 18, 2021 0.5500 0.5500 0.5200 0.5200 98,309 -0.01(-1.89%)
Mar 17, 2021 0.5200 0.5700 0.5200 0.5300 214,306 +0.01(+1.92%)
Mar 16, 2021 0.5300 0.5500 0.5100 0.5200 91,496 -0.01(-1.89%)
Mar 15, 2021 0.5000 0.6000 0.5000 0.5300 192,103 +0.03(+6.00%)
Mar 12, 2021 0.5000 0.5100 0.4700 0.5000 191,018 +0.00(+0.00%)
Mar 11, 2021 0.5100 0.5300 0.4800 0.5000 218,891 -0.01(-1.96%)
Mar 10, 2021 0.5200 0.5300 0.4800 0.5100 302,252 -0.01(-1.92%)
Mar 09, 2021 0.5800 0.5900 0.5200 0.5200 158,881 -0.05(-8.77%)
Mar 08, 2021 0.6000 0.6000 0.5700 0.5700 254,624 -0.05(-8.06%)
Mar 05, 2021 0.6300 0.6400 0.5800 0.6200 201,626 -0.01(-1.59%)
Mar 04, 2021 0.6200 0.6300 0.6000 0.6300 37,097 +0.01(+1.61%)
Mar 03, 2021 0.6300 0.6400 0.6200 0.6200 28,411 -0.01(-1.59%)
Mar 02, 2021 0.6400 0.6400 0.6300 0.6300 23,689 -0.01(-1.56%)
Mar 01, 2021 0.6400 0.6500 0.6300 0.6400 33,043 +0.00(+0.00%)
Feb 26, 2021 0.6600 0.6600 0.6300 0.6400 95,198 -0.01(-1.54%)
Feb 25, 2021 0.7000 0.7000 0.6100 0.6500 122,271 -0.03(-4.41%)
Feb 24, 2021 0.6900 0.6900 0.6700 0.6800 59,490 +0.01(+1.49%)
Feb 23, 2021 0.6300 0.6700 0.6200 0.6700 90,163 -0.03(-4.29%)
Feb 22, 2021 0.6300 0.7000 0.6200 0.7000 118,499 +0.03(+4.48%)
Feb 19, 2021 0.6600 0.6800 0.6500 0.6700 139,216 -0.03(-4.29%)
Feb 18, 2021 0.7500 0.7600 0.6800 0.7000 255,045 -0.04(-5.41%)
Feb 17, 2021 0.6900 0.7500 0.6900 0.7400 404,646 +0.05(+7.25%)
Feb 16, 2021 0.6900 0.7000 0.6500 0.6900 143,403 +0.03(+4.55%)
Feb 12, 2021 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Feb 11, 2021 0.6800 0.6800 0.6600 0.6800 156,624 +0.00(+0.00%)
Feb 10, 2021 0.6400 0.6900 0.6300 0.6800 718,288 +0.06(+9.68%)
Feb 09, 2021 0.5700 0.6200 0.5700 0.6200 230,178 +0.04(+6.90%)
Feb 08, 2021 0.5800 0.5900 0.5700 0.5800 167,155 +0.00(+0.00%)
Feb 05, 2021 0.5800 0.5800 0.5500 0.5800 107,503 +0.02(+3.57%)
Feb 04, 2021 0.5400 0.5600 0.5200 0.5600 224,492 +0.04(+7.69%)
Feb 03, 2021 0.5100 0.5200 0.5100 0.5200 94,694 +0.00(+0.00%)
Feb 02, 2021 0.5300 0.5400 0.5000 0.5200 189,701 +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.