Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectral Medical Inc (TSX: EDT )

0.4900 +0.0200 (+4.26%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 31, 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 (%)
Dec 30, 2016 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Dec 29, 2016 0.2800 0.2800 0.2700 0.2700 30,300 +0.00(+0.00%)
Dec 28, 2016 0.2900 0.2900 0.2700 0.2700 140,900 -0.01(-3.57%)
Dec 23, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Dec 22, 2016 0.2900 0.2900 0.2700 0.2700 246,650 +0.00(+0.00%)
Dec 21, 2016 0.2800 0.2900 0.2700 0.2700 163,441 -0.01(-1.82%)
Dec 20, 2016 0.2900 0.3050 0.2750 0.2750 314,389 -0.01(-5.17%)
Dec 19, 2016 0.3000 0.3000 0.2750 0.2900 115,785 +0.01(+1.75%)
Dec 16, 2016 0.3250 0.3250 0.2750 0.2850 558,287 -0.04(-10.94%)
Dec 15, 2016 0.2800 0.3450 0.2750 0.3200 652,489 +0.05(+18.52%)
Dec 14, 2016 0.2900 0.2900 0.2650 0.2700 646,109 +0.01(+1.89%)
Dec 13, 2016 0.2650 0.2700 0.2500 0.2650 397,197 +0.01(+1.92%)
Dec 12, 2016 0.2300 0.2850 0.2150 0.2600 895,565 +0.04(+15.56%)
Dec 09, 2016 0.2050 0.2300 0.2050 0.2250 255,923 +0.02(+9.76%)
Dec 08, 2016 0.2000 0.2100 0.2000 0.2050 263,750 +0.01(+5.13%)
Dec 07, 2016 0.2000 0.2050 0.1950 0.1950 333,086 +0.00(+0.00%)
Dec 06, 2016 0.2000 0.2050 0.1950 0.1950 102,812 -0.01(-2.50%)
Dec 05, 2016 0.1900 0.2050 0.1900 0.2000 310,245 +0.01(+5.26%)
Dec 02, 2016 0.2000 0.2000 0.1900 0.1900 107,011 -0.01(-2.56%)
Dec 01, 2016 0.1950 0.2000 0.1900 0.1950 173,830 +0.00(+0.00%)
Nov 30, 2016 0.2050 0.2050 0.1900 0.1950 249,862 +0.00(+0.00%)
Nov 29, 2016 0.1900 0.1950 0.1900 0.1950 119,500 +0.01(+2.63%)
Nov 28, 2016 0.1950 0.2000 0.1900 0.1900 55,812 +0.00(+0.00%)
Nov 25, 2016 0.1900 0.1950 0.1900 0.1900 164,640 -0.01(-2.56%)
Nov 24, 2016 0.1900 0.2000 0.1900 0.1950 160,735 +0.01(+2.63%)
Nov 23, 2016 0.1900 0.1950 0.1850 0.1900 334,538 +0.00(+0.00%)
Nov 22, 2016 0.1900 0.2050 0.1900 0.1900 187,095 -0.01(-2.56%)
Nov 21, 2016 0.1850 0.2100 0.1850 0.1950 303,807 +0.01(+2.63%)
Nov 18, 2016 0.1950 0.2000 0.1900 0.1900 167,169 -0.01(-5.00%)
Nov 17, 2016 0.2000 0.2100 0.1950 0.2000 797,018 -0.00(-2.44%)
Nov 16, 2016 0.2150 0.2150 0.2000 0.2050 163,235 -0.01(-4.65%)
Nov 15, 2016 0.2400 0.2400 0.2150 0.2150 141,167 -0.02(-10.42%)
Nov 14, 2016 0.2300 0.2400 0.2200 0.2400 218,745 +0.01(+6.67%)
Nov 11, 2016 0.2250 0.2450 0.2200 0.2250 555,906 +0.01(+4.65%)
Nov 10, 2016 0.2000 0.2300 0.1900 0.2150 593,080 +0.02(+13.16%)
Nov 09, 2016 0.1900 0.2000 0.1900 0.1900 125,052 -0.01(-2.56%)
Nov 08, 2016 0.2050 0.2050 0.1900 0.1950 130,172 -0.01(-7.14%)
Nov 07, 2016 0.2000 0.2100 0.1850 0.2100 539,309 +0.01(+7.69%)
Nov 04, 2016 0.1950 0.2000 0.1850 0.1950 351,120 -0.01(-2.50%)
Nov 03, 2016 0.2100 0.2150 0.2000 0.2000 334,259 -0.01(-4.76%)
Nov 02, 2016 0.2250 0.2250 0.2050 0.2100 628,658 -0.02(-8.70%)
Nov 01, 2016 0.2400 0.2500 0.2200 0.2300 530,440 -0.01(-4.17%)
Oct 31, 2016 0.2550 0.2550 0.2400 0.2400 150,276 -0.02(-5.88%)
Oct 28, 2016 0.2400 0.2550 0.2350 0.2550 180,246 +0.00(+0.00%)
Oct 27, 2016 0.2600 0.2600 0.2400 0.2550 67,016 +0.01(+2.00%)
Oct 26, 2016 0.2500 0.2600 0.2350 0.2500 367,066 +0.01(+2.04%)
Oct 25, 2016 0.2600 0.2750 0.2350 0.2450 1,328,709 -0.03(-9.26%)
Oct 24, 2016 0.2750 0.2800 0.2650 0.2700 297,730 -0.01(-3.57%)
Oct 21, 2016 0.2850 0.2900 0.2750 0.2800 387,353 -0.00(-1.75%)
Oct 20, 2016 0.3000 0.3000 0.2800 0.2850 615,097 -0.01(-3.39%)
Oct 19, 2016 0.3000 0.3000 0.2800 0.2950 161,210 -0.01(-1.67%)
Oct 18, 2016 0.2900 0.3050 0.2800 0.3000 400,874 +0.02(+5.26%)
Oct 17, 2016 0.2850 0.2900 0.2800 0.2850 219,510 +0.00(+1.79%)
Oct 14, 2016 0.3000 0.3100 0.2500 0.2800 1,370,598 -0.03(-9.68%)
Oct 13, 2016 0.3300 0.3450 0.3000 0.3100 633,734 -0.02(-6.06%)
Oct 12, 2016 0.3500 0.3500 0.3100 0.3300 1,438,904 -0.02(-5.71%)
Oct 11, 2016 0.3400 0.3850 0.3250 0.3500 2,135,244 +0.03(+11.11%)
Oct 07, 2016 0.3150 0.3150 0.3150 0 +0.08(+31.25%)
Oct 06, 2016 0.2200 0.2450 0.2200 0.2400 2,038,502 +0.02(+11.63%)
Oct 05, 2016 0.2350 0.2550 0.2150 0.2150 2,062,009 -0.02(-8.51%)
Oct 04, 2016 0.2500 0.2650 0.2000 0.2350 5,353,213 -0.01(-2.08%)
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.