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 (%)
Sep 30, 2015 0.7500 0.7500 0.7200 0.7200 37,400 +0.00(+0.00%)
Sep 29, 2015 0.7600 0.8000 0.7000 0.7200 339,857 -0.04(-5.26%)
Sep 28, 2015 0.8100 0.8100 0.7600 0.7600 117,923 -0.05(-6.17%)
Sep 25, 2015 0.8100 0.8500 0.8000 0.8100 112,300 -0.01(-1.22%)
Sep 24, 2015 0.8000 0.8200 0.7900 0.8200 58,322 +0.01(+1.23%)
Sep 23, 2015 0.8200 0.8200 0.8100 0.8100 49,137 +0.02(+2.53%)
Sep 22, 2015 0.8000 0.8000 0.7900 0.7900 22,981 +0.00(+0.00%)
Sep 21, 2015 0.7900 0.8200 0.7800 0.7900 35,890 +0.00(+0.00%)
Sep 18, 2015 0.7600 0.7900 0.7500 0.7900 60,850 +0.03(+3.95%)
Sep 17, 2015 0.7600 0.7600 0.7500 0.7600 94,060 -0.01(-1.30%)
Sep 16, 2015 0.7500 0.7800 0.7500 0.7700 32,230 +0.02(+2.67%)
Sep 15, 2015 0.8000 0.8000 0.7400 0.7500 278,123 -0.03(-3.85%)
Sep 14, 2015 0.8300 0.9000 0.7500 0.7800 387,747 -0.04(-4.88%)
Sep 11, 2015 0.7900 0.8200 0.7900 0.8200 10,950 +0.00(+0.00%)
Sep 10, 2015 0.8000 0.8200 0.7800 0.8200 44,770 +0.02(+2.50%)
Sep 09, 2015 0.7900 0.8100 0.7900 0.8000 12,537 +0.01(+1.27%)
Sep 08, 2015 0.8000 0.8100 0.7900 0.7900 63,880 +0.00(+0.00%)
Sep 04, 2015 0.7900 0.7900 0.7900 0 -0.05(-5.95%)
Sep 03, 2015 0.8400 0.8400 0.8400 0.8400 14,682 +0.00(+0.00%)
Sep 02, 2015 0.8100 0.8400 0.8100 0.8400 19,675 +0.04(+5.00%)
Sep 01, 2015 0.8200 0.8500 0.8000 0.8000 102,878 +0.01(+1.27%)
Aug 31, 2015 0.8000 0.8100 0.7800 0.7900 12,680 +0.01(+1.28%)
Aug 28, 2015 0.8100 0.8200 0.7800 0.7800 96,655 -0.04(-4.88%)
Aug 27, 2015 0.8200 0.8200 0.8000 0.8200 43,229 +0.02(+2.50%)
Aug 26, 2015 0.8000 0.8400 0.8000 0.8000 96,050 +0.05(+6.67%)
Aug 25, 2015 0.8000 0.9500 0.7500 0.7500 244,877 +0.01(+1.35%)
Aug 24, 2015 0.6400 0.7400 0.6400 0.7400 166,534 +0.07(+10.45%)
Aug 21, 2015 0.6500 0.6700 0.6500 0.6700 22,075 +0.03(+4.69%)
Aug 20, 2015 0.6500 0.6600 0.6400 0.6400 174,282 -0.01(-1.54%)
Aug 19, 2015 0.6800 0.6800 0.6500 0.6500 139,537 -0.01(-1.52%)
Aug 18, 2015 0.6800 0.6900 0.6600 0.6600 67,637 -0.02(-2.94%)
Aug 17, 2015 0.6700 0.6900 0.6600 0.6800 58,301 +0.03(+4.62%)
Aug 14, 2015 0.6900 0.6900 0.6500 0.6500 49,364 -0.04(-5.80%)
Aug 13, 2015 0.6600 0.6900 0.6600 0.6900 75,652 +0.04(+6.15%)
Aug 12, 2015 0.6700 0.6900 0.6500 0.6500 75,905 -0.01(-1.52%)
Aug 11, 2015 0.6600 0.6700 0.6600 0.6600 91,110 +0.00(+0.00%)
Aug 10, 2015 0.7100 0.7100 0.6400 0.6600 151,967 -0.05(-7.04%)
Aug 07, 2015 0.7300 0.7800 0.7100 0.7100 113,350 -0.01(-1.39%)
Aug 06, 2015 0.7800 0.8100 0.7200 0.7200 280,989 -0.06(-7.69%)
Aug 05, 2015 0.8000 0.8100 0.7800 0.7800 87,239 -0.01(-1.27%)
Aug 04, 2015 0.8100 0.8100 0.7800 0.7900 48,351 -0.01(-1.25%)
Jul 31, 2015 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jul 30, 2015 0.8200 0.8300 0.7900 0.7900 45,500 -0.04(-4.82%)
Jul 29, 2015 0.8100 0.8300 0.8100 0.8300 73,407 +0.03(+3.75%)
Jul 28, 2015 0.8000 0.8100 0.8000 0.8000 33,262 +0.01(+1.27%)
Jul 27, 2015 0.8100 0.8100 0.7900 0.7900 34,060 -0.02(-2.47%)
Jul 24, 2015 0.7900 0.8100 0.7900 0.8100 28,300 +0.02(+2.53%)
Jul 23, 2015 0.8000 0.8100 0.7900 0.7900 24,840 -0.01(-1.25%)
Jul 22, 2015 0.7900 0.8300 0.7900 0.8000 38,674 +0.01(+1.27%)
Jul 21, 2015 0.8100 0.8100 0.7900 0.7900 56,966 -0.01(-1.25%)
Jul 20, 2015 0.8300 0.8300 0.7900 0.8000 52,162 -0.01(-1.23%)
Jul 17, 2015 0.7900 0.8100 0.7900 0.8100 32,256 +0.02(+2.53%)
Jul 16, 2015 0.8200 0.8200 0.7900 0.7900 161,296 -0.04(-4.82%)
Jul 15, 2015 0.8300 0.8400 0.8200 0.8300 54,880 -0.01(-1.19%)
Jul 14, 2015 0.8700 0.9000 0.8400 0.8400 83,633 -0.03(-3.45%)
Jul 13, 2015 0.7800 0.9000 0.7800 0.8700 138,489 +0.08(+10.13%)
Jul 10, 2015 0.8100 0.8100 0.7900 0.7900 35,712 +0.01(+1.28%)
Jul 09, 2015 0.7700 0.8000 0.7600 0.7800 86,853 -0.02(-2.50%)
Jul 08, 2015 0.7600 0.8000 0.7600 0.8000 338,389 -0.01(-1.23%)
Jul 07, 2015 0.8300 0.8300 0.8100 0.8100 29,800 +0.00(+0.00%)
Jul 06, 2015 0.8200 0.8200 0.8100 0.8100 26,507 +0.00(+0.00%)
Jul 03, 2015 0.8200 0.8300 0.8100 0.8100 40,141 -0.02(-2.41%)
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.