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 (%)
Mar 31, 2017 0.4000 0.4700 0.4000 0.4200 536,497 +0.01(+1.20%)
Mar 30, 2017 0.5100 0.5100 0.4150 0.4150 745,151 -0.10(-18.63%)
Mar 29, 2017 0.6200 0.6400 0.4750 0.5100 1,928,476 -0.10(-16.39%)
Mar 28, 2017 0.5000 0.6100 0.5000 0.6100 1,055,144 +0.09(+17.31%)
Mar 27, 2017 0.4400 0.5800 0.4400 0.5200 1,009,243 +0.07(+15.56%)
Mar 24, 2017 0.3750 0.4800 0.3750 0.4500 1,053,609 +0.09(+23.29%)
Mar 23, 2017 0.3550 0.3650 0.3500 0.3650 159,363 +0.01(+2.82%)
Mar 22, 2017 0.3450 0.3550 0.3450 0.3550 107,800 +0.01(+1.43%)
Mar 21, 2017 0.3550 0.3550 0.3500 0.3500 82,765 -0.01(-1.41%)
Mar 20, 2017 0.3550 0.3550 0.3500 0.3550 52,000 +0.00(+0.00%)
Mar 17, 2017 0.3450 0.3550 0.3450 0.3550 99,404 +0.01(+1.43%)
Mar 16, 2017 0.3400 0.3550 0.3400 0.3500 87,421 +0.01(+2.94%)
Mar 15, 2017 0.3350 0.3550 0.3350 0.3400 298,887 +0.01(+3.03%)
Mar 14, 2017 0.3100 0.3300 0.3100 0.3300 120,890 +0.02(+4.76%)
Mar 13, 2017 0.3200 0.3200 0.3100 0.3150 94,681 -0.01(-1.56%)
Mar 10, 2017 0.3300 0.3300 0.3200 0.3200 249,608 -0.02(-4.48%)
Mar 09, 2017 0.3300 0.3450 0.3300 0.3350 109,408 -0.01(-1.47%)
Mar 08, 2017 0.3500 0.3550 0.3150 0.3400 367,828 -0.01(-2.86%)
Mar 07, 2017 0.3550 0.3600 0.3350 0.3500 699,118 +0.03(+9.37%)
Mar 06, 2017 0.3100 0.3200 0.3000 0.3200 64,981 +0.01(+3.23%)
Mar 03, 2017 0.3100 0.3150 0.2900 0.3100 130,390 -0.01(-3.13%)
Mar 02, 2017 0.2950 0.3200 0.2950 0.3200 114,314 +0.03(+10.34%)
Mar 01, 2017 0.3000 0.3000 0.2800 0.2900 93,982 +0.00(+0.00%)
Feb 28, 2017 0.3000 0.3000 0.2900 0.2900 161,725 -0.01(-3.33%)
Feb 27, 2017 0.3050 0.3150 0.3000 0.3000 114,598 -0.03(-7.69%)
Feb 24, 2017 0.3450 0.3650 0.2950 0.3250 1,251,199 -0.01(-1.52%)
Feb 23, 2017 0.2450 0.3650 0.2450 0.3300 2,393,590 +0.09(+37.50%)
Feb 22, 2017 0.2500 0.2500 0.2400 0.2400 42,950 +0.00(+0.00%)
Feb 21, 2017 0.2500 0.2500 0.2300 0.2400 243,015 -0.01(-4.00%)
Feb 17, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 16, 2017 0.2550 0.2600 0.2500 0.2500 28,166 -0.01(-1.96%)
Feb 15, 2017 0.2500 0.2600 0.2500 0.2550 137,200 +0.01(+4.08%)
Feb 14, 2017 0.2550 0.2550 0.2450 0.2450 121,848 -0.01(-3.92%)
Feb 13, 2017 0.2450 0.2550 0.2450 0.2550 74,829 +0.00(+0.00%)
Feb 10, 2017 0.2500 0.2550 0.2450 0.2550 131,926 +0.00(+0.00%)
Feb 09, 2017 0.2550 0.2550 0.2500 0.2550 60,554 +0.01(+2.00%)
Feb 08, 2017 0.2600 0.2600 0.2500 0.2500 111,033 -0.01(-3.85%)
Feb 07, 2017 0.2550 0.2600 0.2500 0.2600 355,880 +0.00(+0.00%)
Feb 06, 2017 0.2650 0.2650 0.2600 0.2600 69,560 -0.01(-1.89%)
Feb 03, 2017 0.2600 0.2650 0.2500 0.2650 60,413 +0.01(+3.92%)
Feb 02, 2017 0.2550 0.2650 0.2550 0.2550 46,618 -0.01(-3.77%)
Feb 01, 2017 0.2650 0.2700 0.2550 0.2650 33,592 -0.01(-1.85%)
Jan 31, 2017 0.2500 0.2700 0.2500 0.2700 74,778 +0.02(+8.00%)
Jan 30, 2017 0.2500 0.2600 0.2500 0.2500 169,605 -0.02(-7.41%)
Jan 27, 2017 0.2900 0.2900 0.2700 0.2700 102,675 -0.01(-5.26%)
Jan 26, 2017 0.2700 0.2850 0.2700 0.2850 60,000 +0.01(+5.56%)
Jan 25, 2017 0.2700 0.2850 0.2700 0.2700 197,004 +0.00(+0.00%)
Jan 24, 2017 0.2850 0.2850 0.2700 0.2700 57,008 +0.00(+0.00%)
Jan 23, 2017 0.2900 0.2900 0.2700 0.2700 77,108 -0.01(-1.82%)
Jan 20, 2017 0.2850 0.2850 0.2700 0.2750 146,892 -0.01(-3.51%)
Jan 19, 2017 0.2850 0.2900 0.2800 0.2850 102,357 +0.00(+1.79%)
Jan 18, 2017 0.2900 0.2900 0.2800 0.2800 84,929 -0.01(-3.45%)
Jan 17, 2017 0.2900 0.2900 0.2800 0.2900 60,223 +0.01(+3.57%)
Jan 16, 2017 0.2900 0.2950 0.2800 0.2800 154,785 -0.00(-1.75%)
Jan 13, 2017 0.2750 0.2900 0.2750 0.2850 299,875 +0.01(+3.64%)
Jan 12, 2017 0.2750 0.2850 0.2750 0.2750 76,928 +0.00(+0.00%)
Jan 11, 2017 0.2850 0.2850 0.2750 0.2750 21,700 -0.01(-1.79%)
Jan 10, 2017 0.2850 0.3000 0.2800 0.2800 193,910 +0.00(+0.00%)
Jan 09, 2017 0.2850 0.2850 0.2800 0.2800 216,853 -0.00(-1.75%)
Jan 06, 2017 0.3000 0.3000 0.2800 0.2850 81,368 -0.02(-5.00%)
Jan 05, 2017 0.2900 0.3000 0.2800 0.3000 149,378 +0.01(+3.45%)
Jan 04, 2017 0.2900 0.2900 0.2800 0.2900 79,865 +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.