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 (%)
Apr 30, 2020 0.6600 0.6900 0.6400 0.6700 59,966 +0.00(+0.00%)
Apr 29, 2020 0.6700 0.6800 0.6500 0.6700 21,236 -0.01(-1.47%)
Apr 28, 2020 0.6500 0.7000 0.6500 0.6800 134,793 +0.05(+7.94%)
Apr 27, 2020 0.6400 0.6500 0.6200 0.6300 59,889 +0.01(+1.61%)
Apr 24, 2020 0.6900 0.7000 0.6100 0.6200 297,902 -0.06(-8.82%)
Apr 23, 2020 0.6800 0.6800 0.6500 0.6800 35,861 +0.01(+1.49%)
Apr 22, 2020 0.6900 0.6900 0.6600 0.6700 62,202 -0.02(-2.90%)
Apr 21, 2020 0.7400 0.7400 0.6900 0.6900 185,036 -0.03(-4.17%)
Apr 20, 2020 0.7900 0.7900 0.7100 0.7200 300,131 +0.05(+7.46%)
Apr 17, 2020 0.6800 0.6900 0.6600 0.6700 78,719 -0.01(-1.47%)
Apr 16, 2020 0.6700 0.7100 0.5900 0.6800 133,634 -0.02(-2.86%)
Apr 15, 2020 0.7600 0.7700 0.6200 0.7000 413,079 -0.02(-2.78%)
Apr 14, 2020 0.5500 0.8100 0.5500 0.7200 982,952 +0.20(+38.46%)
Apr 13, 2020 0.5200 0.5200 0.5200 0.5200 69,650 +0.00(+0.00%)
Apr 09, 2020 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Apr 08, 2020 0.5100 0.5200 0.5000 0.5100 77,720 +0.00(+0.00%)
Apr 07, 2020 0.5100 0.5200 0.5100 0.5100 28,402 -0.01(-1.92%)
Apr 06, 2020 0.5200 0.5200 0.5100 0.5200 6,500 +0.02(+4.00%)
Apr 03, 2020 0.4800 0.5100 0.4600 0.5000 28,901 +0.02(+4.17%)
Apr 02, 2020 0.4700 0.4800 0.4700 0.4800 31,932 +0.02(+4.35%)
Apr 01, 2020 0.4600 0.4600 0.4500 0.4600 25,000 +0.00(+0.00%)
Mar 31, 2020 0.4900 0.4900 0.4500 0.4600 58,079 -0.01(-2.13%)
Mar 30, 2020 0.4600 0.4700 0.4400 0.4700 88,129 -0.02(-4.08%)
Mar 27, 2020 0.4900 0.4900 0.4600 0.4900 111,100 +0.01(+2.08%)
Mar 26, 2020 0.5000 0.5100 0.4800 0.4800 13,778 -0.02(-4.00%)
Mar 25, 2020 0.4600 0.5000 0.4500 0.5000 68,727 +0.07(+16.28%)
Mar 24, 2020 0.4200 0.4900 0.4100 0.4300 119,190 +0.01(+2.38%)
Mar 23, 2020 0.4400 0.4900 0.4200 0.4200 94,504 -0.02(-4.55%)
Mar 20, 2020 0.4300 0.4900 0.4300 0.4400 27,100 +0.02(+4.76%)
Mar 19, 2020 0.4100 0.4200 0.4100 0.4200 29,470 +0.01(+2.44%)
Mar 18, 2020 0.4700 0.4700 0.3900 0.4100 47,399 -0.06(-12.77%)
Mar 17, 2020 0.4700 0.4900 0.4300 0.4700 39,400 -0.02(-4.08%)
Mar 16, 2020 0.5100 0.5100 0.3700 0.4900 111,334 -0.02(-3.92%)
Mar 13, 2020 0.5800 0.5800 0.4900 0.5100 48,929 +0.03(+6.25%)
Mar 12, 2020 0.5500 0.5500 0.4700 0.4800 167,590 -0.09(-15.79%)
Mar 11, 2020 0.6000 0.6000 0.5300 0.5700 61,482 -0.03(-5.00%)
Mar 10, 2020 0.5500 0.6400 0.5500 0.6000 59,159 +0.04(+7.14%)
Mar 09, 2020 0.5800 0.6200 0.4700 0.5600 134,860 -0.06(-9.68%)
Mar 06, 2020 0.6400 0.6400 0.5400 0.6200 240,221 -0.03(-4.62%)
Mar 05, 2020 0.6600 0.6600 0.6000 0.6500 32,322 +0.01(+1.56%)
Mar 04, 2020 0.6500 0.6700 0.6400 0.6400 33,568 -0.03(-4.48%)
Mar 03, 2020 0.6600 0.6700 0.6600 0.6700 23,876 +0.02(+3.08%)
Mar 02, 2020 0.6500 0.6700 0.6200 0.6500 34,100 -0.02(-2.99%)
Feb 28, 2020 0.6700 0.6800 0.6500 0.6700 36,817 +0.00(+0.00%)
Feb 27, 2020 0.6900 0.6900 0.6500 0.6700 129,451 -0.01(-1.47%)
Feb 26, 2020 0.6400 0.7000 0.6400 0.6800 64,252 +0.05(+7.94%)
Feb 25, 2020 0.6600 0.6800 0.6200 0.6300 99,101 -0.05(-7.35%)
Feb 24, 2020 0.6500 0.6800 0.5900 0.6800 169,759 +0.00(+0.00%)
Feb 21, 2020 0.7100 0.7100 0.6400 0.6800 133,226 -0.04(-5.56%)
Feb 20, 2020 0.7400 0.7400 0.7200 0.7200 63,247 -0.01(-1.37%)
Feb 19, 2020 0.7500 0.7500 0.7300 0.7300 96,766 -0.02(-2.67%)
Feb 18, 2020 0.7500 0.7700 0.7400 0.7500 128,795 +0.00(+0.00%)
Feb 14, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Feb 13, 2020 0.7300 0.7500 0.7300 0.7300 36,296 -0.01(-1.35%)
Feb 12, 2020 0.7300 0.7500 0.7300 0.7400 49,000 +0.01(+1.37%)
Feb 11, 2020 0.7200 0.7400 0.7200 0.7300 82,409 -0.01(-1.35%)
Feb 10, 2020 0.7300 0.7500 0.7300 0.7400 96,644 +0.02(+2.78%)
Feb 07, 2020 0.7400 0.7400 0.7000 0.7200 154,413 -0.01(-1.37%)
Feb 06, 2020 0.7100 0.7400 0.7000 0.7300 96,900 +0.03(+4.29%)
Feb 05, 2020 0.7100 0.7300 0.7000 0.7000 35,200 +0.01(+1.45%)
Feb 04, 2020 0.7500 0.7500 0.6900 0.6900 569,473 -0.04(-5.48%)
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.