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

Spectral Medical Inc (TSX: EDT )

0.5100 -0.0100 (-1.92%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 7, 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 (%)
Nov 30, 2017 0.3350 0.3350 0.3300 0.3300 42,500 +0.00(+0.00%)
Nov 29, 2017 0.3100 0.3300 0.3100 0.3300 19,000 +0.02(+6.45%)
Nov 28, 2017 0.3100 0.3200 0.3000 0.3100 83,233 +0.00(+0.00%)
Nov 27, 2017 0.3100 0.3100 0.2950 0.3100 213,949 +0.01(+3.33%)
Nov 24, 2017 0.3200 0.3200 0.3000 0.3000 39,678 -0.02(-6.25%)
Nov 23, 2017 0.3000 0.3200 0.2950 0.3200 83,242 +0.02(+4.92%)
Nov 22, 2017 0.3050 0.3300 0.3000 0.3050 78,720 -0.02(-4.69%)
Nov 21, 2017 0.3200 0.3200 0.2900 0.3200 54,375 +0.02(+4.92%)
Nov 20, 2017 0.3200 0.3400 0.3050 0.3050 76,533 -0.02(-4.69%)
Nov 17, 2017 0.3200 0.3200 0.3000 0.3200 219,546 -0.02(-4.48%)
Nov 16, 2017 0.3500 0.3500 0.3150 0.3350 85,100 -0.01(-2.90%)
Nov 15, 2017 0.3550 0.3600 0.3350 0.3450 74,519 -0.02(-4.17%)
Nov 14, 2017 0.3600 0.3700 0.3150 0.3600 94,268 -0.01(-1.37%)
Nov 13, 2017 0.3650 0.3700 0.3650 0.3650 3,722 +0.01(+1.39%)
Nov 10, 2017 0.3650 0.3700 0.3600 0.3600 62,400 +0.00(+0.00%)
Nov 09, 2017 0.3700 0.3700 0.3600 0.3600 8,000 +0.00(+0.00%)
Nov 08, 2017 0.3600 0.3700 0.3600 0.3600 66,434 +0.00(+0.00%)
Nov 07, 2017 0.3700 0.3800 0.3600 0.3600 130,464 +0.00(+0.00%)
Nov 06, 2017 0.3600 0.3700 0.3600 0.3600 79,420 -0.01(-2.70%)
Nov 03, 2017 0.3750 0.3800 0.3700 0.3700 27,913 -0.02(-3.90%)
Nov 02, 2017 0.3800 0.3900 0.3800 0.3850 5,125 +0.01(+1.32%)
Nov 01, 2017 0.3700 0.3850 0.3700 0.3800 31,976 +0.01(+2.70%)
Oct 31, 2017 0.3850 0.4000 0.3700 0.3700 75,962 -0.01(-1.33%)
Oct 30, 2017 0.3600 0.3950 0.3600 0.3750 48,138 -0.01(-1.32%)
Oct 27, 2017 0.3900 0.3900 0.3700 0.3800 138,051 -0.01(-2.56%)
Oct 26, 2017 0.3800 0.4000 0.3800 0.3900 46,861 -0.02(-3.70%)
Oct 25, 2017 0.3900 0.4050 0.3900 0.4050 2,800 +0.02(+5.19%)
Oct 24, 2017 0.3900 0.3900 0.3750 0.3850 30,790 -0.01(-1.28%)
Oct 23, 2017 0.4000 0.4250 0.3800 0.3900 91,016 -0.03(-7.14%)
Oct 20, 2017 0.4150 0.4200 0.4000 0.4200 50,444 +0.01(+2.44%)
Oct 19, 2017 0.4100 0.4100 0.4000 0.4100 63,748 -0.01(-1.20%)
Oct 18, 2017 0.4400 0.4400 0.4050 0.4150 60,942 -0.03(-6.74%)
Oct 17, 2017 0.4400 0.4450 0.4400 0.4450 8,400 +0.02(+3.49%)
Oct 16, 2017 0.4200 0.4400 0.4150 0.4300 73,274 +0.00(+0.00%)
Oct 13, 2017 0.4200 0.4350 0.4200 0.4300 53,900 +0.02(+4.88%)
Oct 12, 2017 0.4050 0.4250 0.4050 0.4100 21,200 -0.01(-2.38%)
Oct 11, 2017 0.4000 0.4200 0.4000 0.4200 42,600 +0.01(+3.70%)
Oct 10, 2017 0.4050 0.4100 0.4000 0.4050 18,200 -0.01(-2.41%)
Oct 06, 2017 0.4100 0.4300 0.4000 0.4150 24,193 -0.03(-5.68%)
Oct 05, 2017 0.4300 0.4500 0.4100 0.4400 112,993 -0.01(-2.22%)
Oct 04, 2017 0.4150 0.4500 0.4150 0.4500 71,893 +0.04(+9.76%)
Oct 03, 2017 0.4150 0.4200 0.4050 0.4100 15,750 +0.00(+1.23%)
Oct 02, 2017 0.4200 0.4200 0.3900 0.4050 42,366 -0.01(-3.57%)
Sep 29, 2017 0.3900 0.4200 0.3900 0.4200 69,500 +0.02(+5.00%)
Sep 28, 2017 0.4050 0.4100 0.3950 0.4000 12,890 +0.00(+0.00%)
Sep 27, 2017 0.4000 0.4150 0.4000 0.4000 34,975 +0.01(+1.27%)
Sep 26, 2017 0.3900 0.3950 0.3900 0.3950 25,717 +0.01(+1.28%)
Sep 25, 2017 0.4200 0.4250 0.3850 0.3900 68,639 -0.02(-6.02%)
Sep 22, 2017 0.4000 0.4800 0.4000 0.4150 311,080 +0.02(+5.06%)
Sep 21, 2017 0.3700 0.3950 0.3650 0.3950 65,513 +0.03(+8.22%)
Sep 20, 2017 0.3650 0.3750 0.3600 0.3650 28,787 +0.00(+0.00%)
Sep 19, 2017 0.3650 0.3750 0.3650 0.3650 8,050 -0.01(-1.35%)
Sep 18, 2017 0.3650 0.3800 0.3650 0.3700 69,108 +0.01(+1.37%)
Sep 15, 2017 0.3650 0.3800 0.3650 0.3650 19,832 -0.01(-1.35%)
Sep 14, 2017 0.3700 0.3700 0.3650 0.3700 8,000 -0.01(-2.63%)
Sep 13, 2017 0.3800 0.3800 0.3650 0.3800 22,800 +0.00(+0.00%)
Sep 12, 2017 0.3650 0.3800 0.3600 0.3800 32,500 +0.01(+1.33%)
Sep 11, 2017 0.3750 0.3850 0.3600 0.3750 20,209 -0.01(-1.32%)
Sep 08, 2017 0.3800 0.3900 0.3700 0.3800 40,880 -0.01(-2.56%)
Sep 07, 2017 0.3700 0.3900 0.3700 0.3900 10,417 +0.02(+5.41%)
Sep 06, 2017 0.3950 0.3950 0.3700 0.3700 5,000 -0.03(-6.33%)
Sep 05, 2017 0.3800 0.3950 0.3800 0.3950 19,520 +0.01(+1.28%)
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.