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 )

0.4800 +0.0300 (+6.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 0.4300 0.4900 0.4300 0.4800 56,923 +0.03(+6.67%)
Apr 25, 2024 0.4300 0.4500 0.4300 0.4500 26,100 +0.03(+5.88%)
Apr 24, 2024 0.4300 0.4300 0.4150 0.4250 6,500 -0.02(-3.41%)
Apr 23, 2024 0.4150 0.4400 0.4100 0.4400 12,068 +0.01(+2.33%)
Apr 22, 2024 0.4300 0.4300 0.4200 0.4300 14,910 -0.01(-2.27%)
Apr 19, 2024 0.4350 0.4450 0.4250 0.4400 32,690 +0.00(+0.00%)
Apr 18, 2024 0.4400 0.4400 0.4400 0.4400 500 +0.00(+0.00%)
Apr 17, 2024 0.4400 0.4700 0.4400 0.4400 19,520 -0.01(-1.12%)
Apr 16, 2024 0.4600 0.4700 0.4450 0.4450 18,523 -0.02(-3.26%)
Apr 15, 2024 0.4400 0.4600 0.4400 0.4600 38,316 +0.02(+4.55%)
Apr 12, 2024 0.4400 0.4400 0.4400 0.4400 7,000 +0.01(+1.15%)
Apr 11, 2024 0.4450 0.4450 0.4350 0.4350 18,510 -0.01(-1.14%)
Apr 10, 2024 0.4300 0.4500 0.4300 0.4400 5,000 +0.03(+7.32%)
Apr 09, 2024 0.4200 0.4200 0.4100 0.4100 38,000 -0.01(-2.38%)
Apr 08, 2024 0.4600 0.4600 0.4100 0.4200 140,298 -0.03(-6.67%)
Apr 05, 2024 0.4200 0.4500 0.4050 0.4500 82,262 +0.04(+9.76%)
Apr 04, 2024 0.4100 0.4250 0.4100 0.4100 131,819 -0.02(-4.65%)
Apr 03, 2024 0.4400 0.4400 0.4250 0.4300 54,500 -0.02(-3.37%)
Apr 02, 2024 0.4600 0.4600 0.4450 0.4450 52,600 -0.02(-3.26%)
Apr 01, 2024 0.4700 0.4700 0.4600 0.4600 13,000 -0.01(-2.13%)
Mar 28, 2024 0.4700 0 +0.00(+0.00%)
Mar 27, 2024 0.4600 0.4700 0.4500 0.4700 59,122 +0.00(+1.08%)
Mar 26, 2024 0.4500 0.4650 0.4500 0.4650 77,500 +0.01(+1.09%)
Mar 25, 2024 0.4350 0.4600 0.4300 0.4600 35,063 -0.02(-4.17%)
Mar 22, 2024 0.4200 0.4800 0.4200 0.4800 31,377 +0.08(+20.00%)
Mar 21, 2024 0.4000 0.4100 0.3900 0.4000 37,900 -0.01(-1.23%)
Mar 20, 2024 0.3950 0.4050 0.3850 0.4050 111,521 +0.01(+1.25%)
Mar 19, 2024 0.4050 0.4100 0.3900 0.4000 92,513 -0.02(-4.76%)
Mar 18, 2024 0.4250 0.4250 0.4000 0.4200 82,007 +0.00(+0.00%)
Mar 15, 2024 0.4150 0.4300 0.4150 0.4200 95,265 -0.02(-4.55%)
Mar 14, 2024 0.4450 0.4550 0.4200 0.4400 79,600 -0.01(-2.22%)
Mar 13, 2024 0.4550 0.4800 0.4450 0.4500 109,454 -0.02(-5.26%)
Mar 12, 2024 0.4900 0.4900 0.4300 0.4750 101,865 -0.03(-5.00%)
Mar 11, 2024 0.5000 0.5200 0.5000 0.5000 23,317 -0.01(-1.96%)
Mar 08, 2024 0.5100 0.5100 0.5100 0.5100 2,465 +0.00(+0.00%)
Mar 07, 2024 0.5400 0.5400 0.5000 0.5100 60,138 -0.03(-5.56%)
Mar 06, 2024 0.5400 0.5700 0.5400 0.5400 53,297 +0.00(+0.00%)
Mar 05, 2024 0.5500 0.5500 0.5400 0.5400 89,500 -0.02(-3.57%)
Mar 04, 2024 0.5900 0.5900 0.5300 0.5600 149,800 +0.00(+0.00%)
Mar 01, 2024 0.5700 0.5700 0.5500 0.5600 16,000 -0.02(-3.45%)
Feb 29, 2024 0.5800 0.5800 0.5500 0.5800 32,544 +0.02(+3.57%)
Feb 28, 2024 0.5400 0.5600 0.5400 0.5600 28,500 +0.03(+5.66%)
Feb 27, 2024 0.5600 0.5600 0.5300 0.5300 17,400 -0.02(-3.64%)
Feb 26, 2024 0.5100 0.5600 0.4900 0.5500 138,794 +0.04(+7.84%)
Feb 23, 2024 0.5300 0.5400 0.4850 0.5100 324,659 -0.03(-5.56%)
Feb 22, 2024 0.6100 0.6100 0.5400 0.5400 187,017 -0.04(-6.90%)
Feb 21, 2024 0.6000 0.6000 0.5800 0.5800 89,345 -0.02(-3.33%)
Feb 20, 2024 0.5900 0.6000 0.5900 0.6000 118,335 +0.00(+0.00%)
Feb 16, 2024 0.6000 0 +0.00(+0.00%)
Feb 15, 2024 0.6600 0.6600 0.6000 0.6000 443,093 -0.02(-3.23%)
Feb 14, 2024 0.6200 0.6200 0.6200 0.6200 18,603 +0.01(+1.64%)
Feb 13, 2024 0.6400 0.6400 0.6100 0.6100 193,774 -0.03(-4.69%)
Feb 12, 2024 0.6500 0.6500 0.6100 0.6400 57,945 +0.01(+1.59%)
Feb 09, 2024 0.6400 0.6600 0.6300 0.6300 91,976 -0.02(-3.08%)
Feb 08, 2024 0.5900 0.6500 0.5500 0.6500 233,111 +0.04(+6.56%)
Feb 07, 2024 0.6600 0.6700 0.6000 0.6100 269,871 -0.06(-8.96%)
Feb 06, 2024 0.6200 0.6700 0.6200 0.6700 367,509 +0.05(+8.06%)
Feb 05, 2024 0.6000 0.6200 0.5700 0.6200 283,949 +0.05(+8.77%)
Feb 02, 2024 0.5400 0.5700 0.5200 0.5700 145,827 +0.04(+7.55%)
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.