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 28, 2023 0.2850 0.2850 0.2550 0.2650 105,220 -0.02(-8.62%)
Apr 27, 2023 0.2900 0.2950 0.2800 0.2900 20,000 +0.00(+0.00%)
Apr 26, 2023 0.2950 0.2950 0.2800 0.2900 82,500 -0.01(-1.69%)
Apr 25, 2023 0.3100 0.3100 0.2900 0.2950 71,325 -0.01(-1.67%)
Apr 24, 2023 0.3050 0.3050 0.3000 0.3000 6,013 -0.02(-4.76%)
Apr 21, 2023 0.3200 0.3250 0.3150 0.3150 17,000 +0.02(+5.00%)
Apr 20, 2023 0.2950 0.3000 0.2750 0.3000 24,400 +0.00(+0.00%)
Apr 19, 2023 0.2950 0.3050 0.2900 0.3000 6,000 +0.00(+0.00%)
Apr 18, 2023 0.3150 0.3200 0.3000 0.3000 38,500 +0.02(+7.14%)
Apr 17, 2023 0.2950 0.3000 0.2800 0.2800 121,500 -0.00(-1.75%)
Apr 14, 2023 0.2850 0.2950 0.2800 0.2850 16,002 -0.01(-1.72%)
Apr 13, 2023 0.3000 0.3000 0.2900 0.2900 14,580 +0.00(+0.00%)
Apr 12, 2023 0.3050 0.3100 0.2900 0.2900 149,818 -0.02(-4.92%)
Apr 11, 2023 0.3050 0.3100 0.3000 0.3050 40,800 -0.01(-1.61%)
Apr 10, 2023 0.3150 0.3150 0.3050 0.3100 12,712 +0.00(+0.00%)
Apr 06, 2023 0.3100 0 -0.01(-3.13%)
Apr 05, 2023 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Apr 04, 2023 0.3300 0.3300 0.3200 0.3200 7,053 -0.02(-7.25%)
Apr 03, 2023 0.3500 0.3500 0.3450 0.3450 23,000 +0.02(+6.15%)
Mar 31, 2023 0.3250 0.3250 0.3250 0.3250 3,500 +0.00(+0.00%)
Mar 30, 2023 0.3050 0.3350 0.3000 0.3250 303,492 +0.02(+6.56%)
Mar 29, 2023 0.3050 0.3050 0.3050 0.3050 13,200 +0.01(+1.67%)
Mar 28, 2023 0.3050 0.3050 0.3000 0.3000 43,800 -0.02(-6.25%)
Mar 27, 2023 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+1.59%)
Mar 24, 2023 0.3150 0.3150 0.3150 0.3150 530 +0.00(+0.00%)
Mar 23, 2023 0.3200 0.3200 0.3150 0.3150 9,500 +0.00(+0.00%)
Mar 22, 2023 0.3350 0.3350 0.3150 0.3150 35,100 -0.02(-5.97%)
Mar 21, 2023 0.3350 0.3350 0.3350 0.3350 1,500 +0.00(+0.00%)
Mar 20, 2023 0.3300 0.3350 0.3300 0.3350 4,539 -0.01(-1.47%)
Mar 17, 2023 0.3350 0.3450 0.3350 0.3400 12,000 +0.00(+0.00%)
Mar 16, 2023 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+1.49%)
Mar 15, 2023 0.3300 0.3350 0.3250 0.3350 6,902 +0.02(+4.69%)
Mar 14, 2023 0.3200 0.3200 0.3200 0.3200 3,010 +0.00(+0.00%)
Mar 13, 2023 0.3000 0.3200 0.3000 0.3200 24,436 +0.01(+3.23%)
Mar 09, 2023 0.3100 300 +0.01(+3.33%)
Mar 08, 2023 0.3050 0.3050 0.3000 0.3000 42,500 -0.01(-3.23%)
Mar 06, 2023 0.3100 80 +0.00(+0.00%)
Mar 03, 2023 0.3100 0.3200 0.3100 0.3100 80,500 +0.00(+0.00%)
Mar 02, 2023 0.3150 0.3150 0.3100 0.3100 31,600 +0.00(+0.00%)
Mar 01, 2023 0.3100 0.3150 0.3100 0.3100 76,076 +0.00(+0.00%)
Feb 28, 2023 0.3100 0.3100 0.3100 0.3100 22,200 +0.00(+0.00%)
Feb 27, 2023 0.3100 0.3150 0.3100 0.3100 6,500 +0.00(+0.00%)
Feb 24, 2023 0.3150 0.3150 0.3100 0.3100 89,200 -0.01(-1.59%)
Feb 22, 2023 0.3150 30 +0.00(+0.00%)
Feb 21, 2023 0.3150 0.3150 0.3150 0.3150 13,560 +0.00(+0.00%)
Feb 17, 2023 0.3150 0 +0.00(+0.00%)
Feb 16, 2023 0.3150 0.3150 0.3100 0.3150 10,700 +0.01(+1.61%)
Feb 15, 2023 0.3150 0.3150 0.3100 0.3100 53,000 -0.01(-1.59%)
Feb 13, 2023 0.3150 30 +0.01(+1.61%)
Feb 10, 2023 0.3250 0.3250 0.3100 0.3100 45,600 -0.01(-1.59%)
Feb 09, 2023 0.3200 0.3200 0.3150 0.3150 34,500 +0.00(+0.00%)
Feb 08, 2023 0.3200 0.3200 0.3100 0.3150 162,000 +0.00(+0.00%)
Feb 07, 2023 0.3200 0.3200 0.3150 0.3150 1,050 -0.01(-1.56%)
Feb 06, 2023 0.3200 0.3200 0.3200 0.3200 2,008 -0.01(-1.54%)
Feb 03, 2023 0.3200 0.3500 0.3200 0.3250 18,800 +0.01(+1.56%)
Feb 02, 2023 0.3350 0.3350 0.3100 0.3200 18,200 +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.