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

Spectral Medical Inc (TSX: EDT )

0.4850 -0.0050 (-1.02%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 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 (%)
May 31, 2019 0.3700 0.3700 0.3700 0.3700 12,900 +0.00(+0.00%)
May 30, 2019 0.3700 0.3800 0.3700 0.3700 4,500 +0.00(+0.00%)
May 29, 2019 0.3600 0.3700 0.3600 0.3700 87,531 +0.02(+5.71%)
May 28, 2019 0.3300 0.3500 0.3300 0.3500 3,805 +0.00(+0.00%)
May 27, 2019 0.3100 0.3600 0.3100 0.3500 22,000 +0.02(+6.06%)
May 24, 2019 0.3200 0.3300 0.3200 0.3300 34,000 +0.01(+3.13%)
May 23, 2019 0.3000 0.3200 0.3000 0.3200 19,100 -0.01(-3.03%)
May 22, 2019 0.3300 0.3300 0.3300 0.3300 759 +0.00(+0.00%)
May 21, 2019 0.3500 0.3500 0.3200 0.3300 46,027 -0.01(-2.94%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
May 16, 2019 0.3400 0.3500 0.3300 0.3300 65,458 -0.02(-5.71%)
May 15, 2019 0.3500 0.3500 0.3500 0.3500 6,300 +0.00(+0.00%)
May 14, 2019 0.3400 0.3500 0.3400 0.3500 12,500 +0.01(+2.94%)
May 09, 2019 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
May 08, 2019 0.3200 0.3500 0.3200 0.3500 22,000 +0.01(+2.94%)
May 07, 2019 0.3400 0.3400 0.3400 0.3400 22,700 -0.01(-2.86%)
May 03, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 02, 2019 0.3600 0.3600 0.3500 0.3500 2,032 +0.00(+0.00%)
May 01, 2019 0.3400 0.3500 0.3400 0.3500 18,100 +0.02(+6.06%)
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%)
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.