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 (%)
Sep 30, 2016 1.650 1.710 1.580 1.610 660,030 +0.01(+0.63%)
Sep 29, 2016 1.670 1.750 1.530 1.600 689,753 -0.15(-8.57%)
Sep 28, 2016 1.810 1.870 1.740 1.750 506,686 -0.11(-5.91%)
Sep 27, 2016 1.820 1.940 1.780 1.860 488,481 -0.01(-0.53%)
Sep 26, 2016 1.890 1.950 1.800 1.870 347,091 +0.05(+2.75%)
Sep 23, 2016 1.920 1.960 1.810 1.820 334,169 -0.07(-3.70%)
Sep 22, 2016 1.750 1.960 1.690 1.890 556,253 +0.11(+6.18%)
Sep 21, 2016 1.850 2.070 1.650 1.780 1,295,670 +0.04(+2.30%)
Sep 20, 2016 1.260 1.850 1.260 1.740 1,570,745 +0.53(+43.80%)
Sep 19, 2016 1.180 1.210 1.160 1.210 309,958 +0.05(+4.31%)
Sep 16, 2016 1.160 1.190 1.150 1.160 142,333 +0.00(+0.00%)
Sep 15, 2016 1.170 1.180 1.140 1.160 237,802 -0.02(-1.69%)
Sep 14, 2016 1.180 1.190 1.170 1.180 200,443 +0.02(+1.72%)
Sep 13, 2016 1.160 1.180 1.150 1.160 135,759 +0.03(+2.65%)
Sep 12, 2016 1.120 1.150 1.120 1.130 71,266 +0.00(+0.00%)
Sep 09, 2016 1.130 1.140 1.120 1.130 55,564 -0.03(-2.59%)
Sep 08, 2016 1.160 1.160 1.130 1.160 52,545 -0.01(-0.85%)
Sep 07, 2016 1.160 1.180 1.150 1.170 69,137 +0.01(+0.86%)
Sep 06, 2016 1.130 1.160 1.120 1.160 65,132 +0.03(+2.65%)
Sep 02, 2016 1.130 1.130 1.130 0 -0.02(-1.74%)
Sep 01, 2016 1.120 1.150 1.110 1.150 37,786 +0.04(+3.60%)
Aug 31, 2016 1.120 1.140 1.110 1.110 25,617 -0.02(-1.77%)
Aug 30, 2016 1.130 1.130 1.120 1.130 19,847 +0.02(+1.80%)
Aug 29, 2016 1.130 1.140 1.110 1.110 54,099 -0.04(-3.48%)
Aug 26, 2016 1.140 1.150 1.090 1.150 145,896 +0.01(+0.88%)
Aug 25, 2016 1.150 1.160 1.130 1.140 56,219 -0.02(-1.72%)
Aug 24, 2016 1.120 1.160 1.110 1.160 171,364 +0.06(+5.45%)
Aug 23, 2016 1.100 1.130 1.100 1.100 40,370 +0.02(+1.85%)
Aug 22, 2016 1.140 1.150 1.080 1.080 151,211 -0.06(-5.26%)
Aug 19, 2016 1.040 1.170 1.040 1.140 640,345 +0.34(+42.50%)
Aug 18, 2016 1.210 1.210 0.8000 0.8000 398,399 -0.41(-33.88%)
Aug 17, 2016 1.210 1.210 1.180 1.210 138,021 +0.00(+0.00%)
Aug 16, 2016 1.220 1.230 1.200 1.210 117,999 -0.02(-1.63%)
Aug 15, 2016 1.210 1.230 1.200 1.230 147,158 +0.03(+2.50%)
Aug 12, 2016 1.210 1.220 1.200 1.200 76,829 -0.02(-1.64%)
Aug 11, 2016 1.200 1.230 1.180 1.220 299,168 +0.02(+1.67%)
Aug 10, 2016 1.210 1.220 1.170 1.200 140,092 -0.01(-0.83%)
Aug 09, 2016 1.190 1.220 1.190 1.210 118,880 +0.00(+0.00%)
Aug 08, 2016 1.210 1.210 1.180 1.210 149,264 +0.00(+0.00%)
Aug 05, 2016 1.210 1.220 1.190 1.210 199,457 +0.01(+0.83%)
Aug 04, 2016 1.210 1.210 1.180 1.200 175,130 -0.01(-0.83%)
Aug 03, 2016 1.190 1.210 1.160 1.210 206,557 +0.02(+1.68%)
Aug 02, 2016 1.170 1.200 1.110 1.190 225,256 +0.03(+2.59%)
Jul 29, 2016 1.160 1.160 1.160 0 -0.01(-0.85%)
Jul 28, 2016 1.160 1.200 1.160 1.170 422,747 +0.01(+0.86%)
Jul 27, 2016 1.120 1.170 1.110 1.160 375,838 +0.05(+4.50%)
Jul 26, 2016 1.100 1.120 1.100 1.110 346,237 +0.01(+0.91%)
Jul 25, 2016 1.090 1.100 1.060 1.100 131,546 +0.02(+1.85%)
Jul 22, 2016 1.090 1.090 1.070 1.080 133,853 +0.00(+0.00%)
Jul 21, 2016 1.050 1.100 1.050 1.080 678,612 +0.04(+3.85%)
Jul 20, 2016 1.050 1.080 1.030 1.040 165,879 -0.02(-1.89%)
Jul 19, 2016 1.070 1.080 1.050 1.060 111,079 +0.00(+0.00%)
Jul 18, 2016 1.040 1.090 1.010 1.060 238,506 +0.05(+4.43%)
Jul 15, 2016 1.030 1.050 0.9900 1.015 146,617 -0.03(-2.40%)
Jul 14, 2016 1.010 1.050 0.9900 1.040 130,382 +0.01(+0.97%)
Jul 13, 2016 1.000 1.030 1.000 1.030 52,000 +0.00(+0.00%)
Jul 12, 2016 1.020 1.030 0.9900 1.030 128,648 +0.00(+0.00%)
Jul 11, 2016 1.010 1.030 0.9900 1.030 31,411 +0.04(+4.04%)
Jul 08, 2016 1.010 0.9800 0.9900 115,410 +0.01(+1.02%)
Jul 07, 2016 1.020 1.030 0.9800 0.9800 122,843 -0.01(-1.01%)
Jul 05, 2016 1.020 1.050 0.9900 0.9900 255,554 -0.05(-4.81%)
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.