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, 2019 0.3500 0.3600 0.3300 0.3300 128,079 -0.02(-5.71%)
Apr 29, 2019 0.3600 0.3600 0.3500 0.3500 41,450 -0.01(-2.78%)
Apr 26, 2019 0.3600 0.3700 0.3600 0.3600 71,500 -0.01(-2.70%)
Apr 25, 2019 0.3600 0.3700 0.3600 0.3700 53,128 +0.00(+0.00%)
Apr 24, 2019 0.3700 0.3700 0.3600 0.3700 141,080 +0.00(+0.00%)
Apr 23, 2019 0.3800 0.3800 0.3600 0.3700 56,500 -0.01(-2.63%)
Apr 22, 2019 0.3900 0.3900 0.3700 0.3800 6,520 +0.00(+0.00%)
Apr 18, 2019 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Apr 17, 2019 0.3700 0.3700 0.3600 0.3700 102,400 +0.00(+0.00%)
Apr 16, 2019 0.3800 0.3800 0.3700 0.3700 41,500 -0.01(-2.63%)
Apr 15, 2019 0.3800 0.3900 0.3800 0.3800 3,206 +0.00(+0.00%)
Apr 12, 2019 0.3700 0.3800 0.3600 0.3800 26,307 +0.01(+2.70%)
Apr 11, 2019 0.3700 0.3800 0.3700 0.3700 13,272 -0.02(-5.13%)
Apr 10, 2019 0.3900 0.3900 0.3700 0.3900 26,500 +0.00(+0.00%)
Apr 09, 2019 0.3700 0.4000 0.3500 0.3900 72,185 +0.02(+5.41%)
Apr 08, 2019 0.3700 0.3900 0.3700 0.3700 16,648 +0.01(+2.78%)
Apr 05, 2019 0.3700 0.3800 0.3600 0.3600 17,622 -0.02(-5.26%)
Apr 04, 2019 0.3700 0.3900 0.3700 0.3800 11,300 +0.01(+2.70%)
Apr 03, 2019 0.3700 0.3900 0.3700 0.3700 40,714 -0.03(-7.50%)
Apr 02, 2019 0.3600 0.4000 0.3600 0.4000 52,513 +0.03(+8.11%)
Apr 01, 2019 0.3800 0.3800 0.3700 0.3700 28,210 -0.01(-2.63%)
Mar 29, 2019 0.3700 0.3800 0.3700 0.3800 46,999 +0.01(+2.70%)
Mar 28, 2019 0.4000 0.4000 0.3700 0.3700 66,089 -0.02(-5.13%)
Mar 27, 2019 0.3800 0.3900 0.3800 0.3900 21,500 +0.00(+0.00%)
Mar 26, 2019 0.3800 0.3900 0.3800 0.3900 21,500 -0.01(-2.50%)
Mar 25, 2019 0.4000 0.4000 0.3700 0.4000 40,517 +0.00(+0.00%)
Mar 22, 2019 0.4000 0.4000 0.3900 0.4000 114,600 +0.00(+0.00%)
Mar 21, 2019 0.3900 0.4100 0.3900 0.4000 25,000 +0.02(+5.26%)
Mar 20, 2019 0.4000 0.4000 0.3800 0.3800 36,789 +0.00(+0.00%)
Mar 19, 2019 0.3900 0.3900 0.3800 0.3800 16,800 -0.01(-2.56%)
Mar 18, 2019 0.3800 0.4200 0.3800 0.3900 114,633 +0.00(+0.00%)
Mar 15, 2019 0.4000 0.4000 0.3700 0.3900 138,900 -0.01(-2.50%)
Mar 14, 2019 0.4200 0.4200 0.4000 0.4000 27,000 -0.02(-4.76%)
Mar 13, 2019 0.3800 0.4200 0.3800 0.4200 27,715 +0.03(+7.69%)
Mar 12, 2019 0.3900 0.3900 0.3900 0.3900 8,500 +0.00(+0.00%)
Mar 11, 2019 0.3800 0.3900 0.3800 0.3900 11,465 +0.00(+0.00%)
Mar 08, 2019 0.3700 0.4300 0.3700 0.3900 45,600 +0.01(+2.63%)
Mar 07, 2019 0.3900 0.4000 0.3800 0.3800 56,025 -0.02(-5.00%)
Mar 06, 2019 0.3800 0.4200 0.3800 0.4000 48,280 -0.01(-2.44%)
Mar 05, 2019 0.4100 0.4200 0.4000 0.4100 56,100 -0.01(-2.38%)
Mar 04, 2019 0.4200 0.4200 0.3900 0.4200 143,703 -0.01(-2.33%)
Mar 01, 2019 0.4200 0.4300 0.4200 0.4300 88,472 -0.01(-2.27%)
Feb 28, 2019 0.4600 0.4600 0.4100 0.4400 99,400 +0.01(+2.33%)
Feb 27, 2019 0.4500 0.4600 0.4200 0.4300 88,982 +0.01(+2.38%)
Feb 26, 2019 0.4600 0.4900 0.4200 0.4200 304,824 -0.04(-8.70%)
Feb 25, 2019 0.4200 0.5000 0.4000 0.4600 370,616 +0.04(+9.52%)
Feb 22, 2019 0.3900 0.4200 0.3900 0.4200 200,659 +0.03(+7.69%)
Feb 21, 2019 0.3700 0.3900 0.3700 0.3900 119,536 +0.02(+5.41%)
Feb 20, 2019 0.3600 0.3900 0.3600 0.3700 233,183 +0.00(+0.00%)
Feb 19, 2019 0.3400 0.3700 0.3400 0.3700 570,346 +0.06(+19.35%)
Feb 15, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 14, 2019 0.3300 0.3400 0.3100 0.3100 119,025 -0.01(-3.13%)
Feb 13, 2019 0.3100 0.3200 0.3000 0.3200 28,000 +0.00(+0.00%)
Feb 12, 2019 0.3100 0.3200 0.3000 0.3200 81,000 +0.01(+3.23%)
Feb 11, 2019 0.3300 0.3300 0.2800 0.3100 90,505 -0.03(-8.82%)
Feb 08, 2019 0.3300 0.3400 0.3300 0.3400 133,850 +0.01(+3.03%)
Feb 07, 2019 0.3400 0.3400 0.3200 0.3300 29,500 +0.00(+0.00%)
Feb 06, 2019 0.3400 0.3400 0.3200 0.3300 80,500 -0.01(-2.94%)
Feb 05, 2019 0.3300 0.3400 0.3300 0.3400 35,105 +0.01(+3.03%)
Feb 04, 2019 0.3300 0.3300 0.3300 0.3300 113,500 +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.