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 UNCHANGED
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 (%)
Apr 30, 2018 0.3300 0.3300 0.2750 0.2750 246,361 -0.07(-19.12%)
Apr 27, 2018 0.3400 0.3400 0.3250 0.3400 25,500 +0.00(+0.00%)
Apr 26, 2018 0.3450 0.3450 0.3400 0.3400 6,500 +0.00(+0.00%)
Apr 25, 2018 0.3300 0.3500 0.3300 0.3400 22,900 +0.01(+1.49%)
Apr 24, 2018 0.3100 0.3400 0.3100 0.3350 102,727 +0.03(+9.84%)
Apr 23, 2018 0.3300 0.3300 0.3050 0.3050 48,245 +0.00(+0.00%)
Apr 20, 2018 0.2950 0.3050 0.2950 0.3050 29,000 +0.01(+3.39%)
Apr 19, 2018 0.2950 0.3050 0.2950 0.2950 20,285 +0.00(+0.00%)
Apr 18, 2018 0.3050 0.3050 0.2950 0.2950 96,413 +0.00(+0.00%)
Apr 17, 2018 0.3000 0.3000 0.2950 0.2950 13,402 +0.00(+0.00%)
Apr 16, 2018 0.2950 0.3000 0.2950 0.2950 23,550 +0.00(+0.00%)
Apr 13, 2018 0.3000 0.3050 0.2950 0.2950 118,649 -0.01(-1.67%)
Apr 12, 2018 0.3000 0.3100 0.2950 0.3000 171,150 +0.01(+1.69%)
Apr 11, 2018 0.3200 0.3200 0.2950 0.2950 163,186 -0.02(-6.35%)
Apr 10, 2018 0.3050 0.3200 0.3000 0.3150 185,483 +0.02(+5.00%)
Apr 09, 2018 0.3000 0.3000 0.2950 0.3000 10,492 +0.00(+0.00%)
Apr 06, 2018 0.3000 0.3000 0.3000 0.3000 40,162 +0.00(+0.00%)
Apr 05, 2018 0.3200 0.3200 0.3000 0.3000 86,544 -0.02(-6.25%)
Apr 04, 2018 0.3300 0.3400 0.3200 0.3200 67,877 -0.01(-3.03%)
Apr 03, 2018 0.3300 0.3300 0.3200 0.3300 92,450 +0.00(+0.00%)
Apr 02, 2018 0.3100 0.3300 0.3100 0.3300 61,206 +0.01(+3.13%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 28, 2018 0.3100 0.3100 0.3000 0.3000 107,812 -0.01(-3.23%)
Mar 27, 2018 0.3150 0.3200 0.3100 0.3100 2,000 -0.01(-1.59%)
Mar 26, 2018 0.3250 0.3250 0.3100 0.3150 39,294 -0.01(-3.08%)
Mar 23, 2018 0.3200 0.3250 0.3200 0.3250 22,500 +0.01(+3.17%)
Mar 22, 2018 0.3200 0.3250 0.3050 0.3150 125,950 +0.01(+3.28%)
Mar 21, 2018 0.3100 0.3150 0.3050 0.3050 120,366 +0.01(+1.67%)
Mar 20, 2018 0.3200 0.3250 0.3000 0.3000 698,123 -0.03(-7.69%)
Mar 19, 2018 0.3600 0.3900 0.2850 0.3250 903,525 -0.07(-16.67%)
Mar 16, 2018 0.3850 0.3900 0.3850 0.3900 27,661 +0.02(+4.00%)
Mar 15, 2018 0.3950 0.4050 0.3700 0.3750 102,486 -0.03(-6.25%)
Mar 14, 2018 0.3950 0.4000 0.3950 0.4000 10,405 +0.01(+1.27%)
Mar 13, 2018 0.4050 0.4050 0.3950 0.3950 58,500 -0.01(-1.25%)
Mar 12, 2018 0.4150 0.4150 0.4000 0.4000 22,930 -0.01(-2.44%)
Mar 09, 2018 0.4000 0.4150 0.3950 0.4100 39,050 +0.01(+3.80%)
Mar 08, 2018 0.4050 0.4050 0.3950 0.3950 15,120 -0.01(-3.66%)
Mar 07, 2018 0.4150 0.4150 0.4100 0.4100 5,200 +0.01(+2.50%)
Mar 06, 2018 0.3950 0.4000 0.3950 0.4000 48,050 +0.01(+1.27%)
Mar 05, 2018 0.4050 0.4100 0.3950 0.3950 16,390 -0.02(-4.82%)
Mar 02, 2018 0.4100 0.4200 0.3950 0.4150 23,500 +0.01(+2.47%)
Mar 01, 2018 0.4200 0.4200 0.4000 0.4050 65,900 -0.00(-1.22%)
Feb 28, 2018 0.4100 0.4100 0.3950 0.4100 21,445 +0.00(+0.00%)
Feb 27, 2018 0.4050 0.4100 0.4050 0.4100 7,650 +0.00(+0.00%)
Feb 26, 2018 0.4100 0.4100 0.4050 0.4100 30,462 +0.00(+1.23%)
Feb 23, 2018 0.4000 0.4050 0.4000 0.4050 49,500 +0.01(+2.53%)
Feb 22, 2018 0.4050 0.4050 0.3900 0.3950 113,015 -0.01(-2.47%)
Feb 21, 2018 0.3900 0.4050 0.3900 0.4050 33,700 +0.01(+1.25%)
Feb 20, 2018 0.3950 0.4000 0.3900 0.4000 38,611 +0.01(+1.27%)
Feb 16, 2018 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Feb 15, 2018 0.4000 0.4000 0.3950 0.3950 78,515 +0.01(+1.28%)
Feb 14, 2018 0.3900 0.3950 0.3800 0.3900 43,000 -0.01(-1.27%)
Feb 13, 2018 0.4000 0.4000 0.3900 0.3950 42,559 +0.00(+0.00%)
Feb 12, 2018 0.3750 0.3950 0.3700 0.3950 65,886 +0.04(+9.72%)
Feb 09, 2018 0.3500 0.3800 0.3350 0.3600 88,158 +0.01(+2.86%)
Feb 08, 2018 0.3600 0.3750 0.3500 0.3500 31,000 -0.02(-5.41%)
Feb 07, 2018 0.3500 0.3500 0.3500 0.3700 33,485 +0.01(+2.78%)
Feb 06, 2018 0.3600 0.3700 0.3500 0.3600 29,980 +0.00(+0.00%)
Feb 05, 2018 0.3600 0.3600 0.3550 0.3600 15,782 -0.02(-5.26%)
Feb 02, 2018 0.3800 0.3800 0.3500 0.3800 91,785 -0.01(-2.56%)
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.