Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectral Medical Inc (TSX: EDT )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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, 2017 0.3650 0.3900 0.3650 0.3900 68,000 +0.03(+6.85%)
Aug 30, 2017 0.3850 0.3850 0.3650 0.3650 11,000 +0.00(+0.00%)
Aug 29, 2017 0.3700 0.3700 0.3650 0.3650 4,789 -0.02(-5.19%)
Aug 28, 2017 0.3750 0.3850 0.3600 0.3850 74,830 +0.02(+4.05%)
Aug 25, 2017 0.3850 0.3850 0.3700 0.3700 28,011 -0.03(-6.33%)
Aug 24, 2017 0.3600 0.3950 0.3600 0.3950 24,000 +0.03(+6.76%)
Aug 23, 2017 0.3700 0.3750 0.3700 0.3700 13,000 +0.01(+2.78%)
Aug 22, 2017 0.3700 0.3700 0.3600 0.3600 65,207 +0.00(+0.00%)
Aug 21, 2017 0.3850 0.3950 0.3500 0.3600 125,953 -0.04(-10.00%)
Aug 18, 2017 0.3900 0.4000 0.3850 0.4000 9,500 +0.01(+1.27%)
Aug 17, 2017 0.3950 0.4000 0.3850 0.3950 7,300 -0.01(-1.25%)
Aug 16, 2017 0.3950 0.4000 0.3950 0.4000 18,500 +0.01(+1.27%)
Aug 15, 2017 0.3450 0.3950 0.3450 0.3950 77,111 +0.03(+8.22%)
Aug 14, 2017 0.3800 0.3950 0.3650 0.3650 47,600 -0.01(-1.35%)
Aug 11, 2017 0.3750 0.3750 0.3700 0.3700 11,100 +0.01(+1.37%)
Aug 10, 2017 0.3950 0.3950 0.3650 0.3650 29,800 -0.04(-8.75%)
Aug 09, 2017 0.3750 0.4000 0.3650 0.4000 126,074 +0.02(+5.26%)
Aug 08, 2017 0.3800 0.3800 0.3750 0.3800 30,000 -0.01(-2.56%)
Aug 04, 2017 0.3800 0.3900 0.3800 0.3900 82,579 +0.00(+0.00%)
Aug 03, 2017 0.4000 0.4000 0.3900 0.3900 86,756 -0.01(-2.50%)
Aug 02, 2017 0.4050 0.4050 0.3900 0.4000 70,567 -0.01(-2.44%)
Aug 01, 2017 0.4100 0.4150 0.4000 0.4100 33,700 +0.01(+2.50%)
Jul 31, 2017 0.4050 0.4100 0.4000 0.4000 59,404 -0.01(-2.44%)
Jul 28, 2017 0.4150 0.4200 0.4050 0.4100 46,409 -0.01(-2.38%)
Jul 27, 2017 0.4050 0.4200 0.4050 0.4200 23,100 +0.01(+2.44%)
Jul 26, 2017 0.4200 0.4250 0.4100 0.4100 37,306 -0.01(-1.20%)
Jul 25, 2017 0.4450 0.4450 0.4150 0.4150 121,710 -0.02(-4.60%)
Jul 24, 2017 0.4500 0.5200 0.4200 0.4350 624,869 +0.03(+7.41%)
Jul 21, 2017 0.4000 0.4300 0.3950 0.4050 22,200 -0.00(-1.22%)
Jul 20, 2017 0.4000 0.4100 0.3900 0.4100 11,708 +0.01(+2.50%)
Jul 19, 2017 0.4000 0.4300 0.4000 0.4000 25,000 +0.01(+2.56%)
Jul 18, 2017 0.4100 0.4100 0.3900 0.3900 43,692 -0.01(-1.27%)
Jul 17, 2017 0.4000 0.4100 0.3900 0.3950 27,000 -0.03(-8.14%)
Jul 14, 2017 0.4200 0.4400 0.4100 0.4300 27,008 +0.01(+2.38%)
Jul 13, 2017 0.3850 0.4200 0.3850 0.4200 17,062 +0.01(+2.44%)
Jul 12, 2017 0.4200 0.4250 0.3650 0.4100 91,800 +0.02(+5.13%)
Jul 11, 2017 0.4100 0.4100 0.3900 0.3900 102,757 -0.02(-4.88%)
Jul 10, 2017 0.4250 0.4250 0.4100 0.4100 77,800 -0.01(-2.38%)
Jul 07, 2017 0.4500 0.4500 0.4200 0.4200 44,353 -0.02(-4.55%)
Jul 06, 2017 0.4450 0.4500 0.4400 0.4400 27,973 -0.01(-2.22%)
Jul 05, 2017 0.4450 0.4550 0.4400 0.4500 54,199 +0.01(+2.27%)
Jul 04, 2017 0.4300 0.4400 0.4300 0.4400 35,686 +0.00(+0.00%)
Jul 03, 2017 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 30, 2017 0.4400 0.4400 0.4200 0.4400 47,196 -0.01(-1.12%)
Jun 29, 2017 0.4300 0.4450 0.4300 0.4450 15,000 -0.01(-1.11%)
Jun 28, 2017 0.4250 0.4500 0.4250 0.4500 70,600 +0.01(+2.27%)
Jun 27, 2017 0.4300 0.4500 0.4300 0.4400 71,070 +0.00(+0.00%)
Jun 26, 2017 0.4450 0.4450 0.4250 0.4400 43,158 -0.01(-1.12%)
Jun 23, 2017 0.4400 0.4500 0.4200 0.4450 137,245 -0.01(-1.11%)
Jun 22, 2017 0.4600 0.4600 0.4450 0.4500 3,300 -0.01(-1.10%)
Jun 21, 2017 0.4700 0.4700 0.4400 0.4550 30,464 +0.01(+1.11%)
Jun 20, 2017 0.4400 0.4500 0.4400 0.4500 90,000 +0.01(+2.27%)
Jun 19, 2017 0.4800 0.4800 0.4400 0.4400 200,245 -0.01(-2.22%)
Jun 16, 2017 0.4600 0.4750 0.4500 0.4500 69,921 -0.03(-6.25%)
Jun 15, 2017 0.4800 0.4800 0.4600 0.4800 44,620 +0.00(+0.00%)
Jun 14, 2017 0.4800 0.4850 0.4600 0.4800 41,841 +0.01(+2.13%)
Jun 13, 2017 0.4700 0.4800 0.4700 0.4700 63,332 -0.02(-3.09%)
Jun 12, 2017 0.4700 0.4850 0.4700 0.4850 13,400 +0.02(+3.19%)
Jun 09, 2017 0.4800 0.5000 0.4700 0.4700 67,345 +0.00(+0.00%)
Jun 08, 2017 0.4750 0.4850 0.4700 0.4700 96,289 -0.01(-1.05%)
Jun 07, 2017 0.4650 0.4750 0.4600 0.4750 50,777 +0.01(+3.26%)
Jun 06, 2017 0.4950 0.5000 0.4600 0.4600 126,871 -0.01(-1.08%)
Jun 05, 2017 0.5100 0.5200 0.4650 0.4650 363,109 -0.07(-12.26%)
Jun 02, 2017 0.5200 0.5300 0.4950 0.5300 44,950 +0.04(+7.07%)
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.