Skip to main content
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 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%)
Mar 01, 2019 0.4200 0.4300 0.4200 0.4300 88,472 -0.01(-2.27%)
Feb 28, 2019 0.4600 0.4600 0.4100 0.4400 99,400 +0.01(+2.33%)
Feb 27, 2019 0.4500 0.4600 0.4200 0.4300 88,982 +0.01(+2.38%)
Feb 26, 2019 0.4600 0.4900 0.4200 0.4200 304,824 -0.04(-8.70%)
Feb 25, 2019 0.4200 0.5000 0.4000 0.4600 370,616 +0.04(+9.52%)
Feb 22, 2019 0.3900 0.4200 0.3900 0.4200 200,659 +0.03(+7.69%)
Feb 21, 2019 0.3700 0.3900 0.3700 0.3900 119,536 +0.02(+5.41%)
Feb 20, 2019 0.3600 0.3900 0.3600 0.3700 233,183 +0.00(+0.00%)
Feb 19, 2019 0.3400 0.3700 0.3400 0.3700 570,346 +0.06(+19.35%)
Feb 15, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 14, 2019 0.3300 0.3400 0.3100 0.3100 119,025 -0.01(-3.13%)
Feb 13, 2019 0.3100 0.3200 0.3000 0.3200 28,000 +0.00(+0.00%)
Feb 12, 2019 0.3100 0.3200 0.3000 0.3200 81,000 +0.01(+3.23%)
Feb 11, 2019 0.3300 0.3300 0.2800 0.3100 90,505 -0.03(-8.82%)
Feb 08, 2019 0.3300 0.3400 0.3300 0.3400 133,850 +0.01(+3.03%)
Feb 07, 2019 0.3400 0.3400 0.3200 0.3300 29,500 +0.00(+0.00%)
Feb 06, 2019 0.3400 0.3400 0.3200 0.3300 80,500 -0.01(-2.94%)
Feb 05, 2019 0.3300 0.3400 0.3300 0.3400 35,105 +0.01(+3.03%)
Feb 04, 2019 0.3300 0.3300 0.3300 0.3300 113,500 +0.00(+0.00%)
Feb 01, 2019 0.3300 0.3300 0.3300 0.3300 5,500 +0.00(+0.00%)
Jan 31, 2019 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Jan 30, 2019 0.3200 0.3300 0.3200 0.3300 28,000 +0.02(+6.45%)
Jan 29, 2019 0.2900 0.3200 0.2900 0.3100 5,000 +0.00(+0.00%)
Jan 28, 2019 0.3100 0.3100 0.3100 0.3100 13,700 +0.00(+0.00%)
Jan 25, 2019 0.3100 0.3100 0.2900 0.3100 55,633 -0.01(-3.13%)
Jan 24, 2019 0.3100 0.3200 0.3000 0.3200 21,900 +0.00(+0.00%)
Jan 23, 2019 0.3300 0.3300 0.3100 0.3200 19,842 -0.02(-5.88%)
Jan 22, 2019 0.3400 0.3400 0.3100 0.3400 43,317 +0.02(+6.25%)
Jan 21, 2019 0.3200 0.3200 0.3200 0.3200 18,187 +0.01(+3.23%)
Jan 18, 2019 0.3200 0.3200 0.3100 0.3100 3,500 +0.00(+0.00%)
Jan 17, 2019 0.3100 0.3200 0.3000 0.3100 25,568 +0.00(+0.00%)
Jan 16, 2019 0.3200 0.3200 0.3000 0.3100 16,283 -0.01(-3.13%)
Jan 15, 2019 0.3300 0.3300 0.3200 0.3200 34,679 -0.02(-5.88%)
Jan 14, 2019 0.3400 0.3400 0.3300 0.3400 37,000 -0.01(-2.86%)
Jan 11, 2019 0.3400 0.3500 0.3400 0.3500 39,350 +0.00(+0.00%)
Jan 10, 2019 0.3500 0.3500 0.3400 0.3500 16,500 +0.00(+0.00%)
Jan 09, 2019 0.3400 0.3500 0.3400 0.3500 125,050 +0.01(+2.94%)
Jan 08, 2019 0.3400 0.3400 0.3300 0.3400 63,060 +0.00(+0.00%)
Jan 07, 2019 0.3200 0.3400 0.3200 0.3400 151,114 +0.02(+6.25%)
Jan 04, 2019 0.2900 0.3400 0.2900 0.3200 178,348 +0.03(+10.34%)
Jan 03, 2019 0.2800 0.2900 0.2600 0.2900 229,938 +0.01(+3.57%)
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.