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 28, 2018 0.2900 0.3100 0.2900 0.3000 37,800 +0.00(+0.00%)
Sep 27, 2018 0.3100 0.3100 0.2900 0.3000 35,166 -0.01(-3.23%)
Sep 26, 2018 0.3000 0.3100 0.3000 0.3100 99,100 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.3100 0.2900 0.3100 70,900 +0.02(+6.90%)
Sep 24, 2018 0.2900 0.3000 0.2900 0.2900 75,325 +0.00(+0.00%)
Sep 21, 2018 0.2600 0.2900 0.2600 0.2900 79,376 +0.01(+3.57%)
Sep 20, 2018 0.2600 0.2800 0.2600 0.2800 83,250 +0.00(+0.00%)
Sep 19, 2018 0.2800 0.2800 0.2600 0.2800 28,954 +0.00(+0.00%)
Sep 18, 2018 0.2900 0.2900 0.2600 0.2800 65,430 -0.01(-3.45%)
Sep 17, 2018 0.2900 0.2900 0.2900 0.2900 22,500 +0.00(+0.00%)
Sep 14, 2018 0.2900 0.2900 0.2800 0.2900 46,999 +0.00(+0.00%)
Sep 13, 2018 0.3000 0.3000 0.2800 0.2900 147,789 -0.01(-3.33%)
Sep 12, 2018 0.3100 0.3100 0.2900 0.3000 7,600 +0.00(+0.00%)
Sep 11, 2018 0.3000 0.3000 0.3000 0.3000 1,500 +0.00(+0.00%)
Sep 10, 2018 0.3000 0.3000 0.2200 0.3000 136,051 -0.01(-3.23%)
Sep 07, 2018 0.3200 0.3200 0.3000 0.3100 63,453 +0.00(+0.00%)
Sep 06, 2018 0.3200 0.3200 0.3100 0.3100 16,000 -0.01(-3.13%)
Sep 05, 2018 0.3200 0.3200 0.3200 0.3200 13,400 -0.02(-5.88%)
Sep 04, 2018 0.3400 0.3400 0.3300 0.3400 24,500 +0.03(+9.68%)
Aug 31, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Aug 30, 2018 0.3200 0.3200 0.3200 0.3200 12,872 -0.01(-3.03%)
Aug 29, 2018 0.3300 0.3300 0.3200 0.3300 9,448 -0.01(-2.94%)
Aug 28, 2018 0.3200 0.3400 0.3200 0.3400 16,000 +0.02(+6.25%)
Aug 27, 2018 0.3400 0.3400 0.3200 0.3200 43,470 +0.00(+0.00%)
Aug 24, 2018 0.3200 0.3400 0.3200 0.3200 36,192 +0.00(+0.00%)
Aug 23, 2018 0.3200 0.3300 0.3200 0.3200 30,150 -0.01(-3.03%)
Aug 22, 2018 0.3200 0.3300 0.3200 0.3300 49,712 +0.01(+3.13%)
Aug 21, 2018 0.3300 0.3300 0.3200 0.3200 35,890 -0.02(-5.88%)
Aug 20, 2018 0.3300 0.3400 0.3300 0.3400 29,240 +0.00(+0.00%)
Aug 17, 2018 0.3200 0.3400 0.3200 0.3400 15,819 +0.02(+6.25%)
Aug 16, 2018 0.3300 0.3300 0.3200 0.3200 23,050 -0.01(-3.03%)
Aug 15, 2018 0.3300 0.3300 0.3200 0.3300 21,900 +0.00(+0.00%)
Aug 14, 2018 0.3200 0.3300 0.3200 0.3300 55,650 +0.00(+0.00%)
Aug 13, 2018 0.3200 0.3400 0.3200 0.3300 91,990 +0.01(+3.13%)
Aug 10, 2018 0.3300 0.3300 0.3200 0.3200 60,070 -0.01(-3.03%)
Aug 09, 2018 0.3300 0.3400 0.3200 0.3300 63,685 +0.00(+0.00%)
Aug 08, 2018 0.3300 0.3400 0.3300 0.3300 30,660 -0.01(-2.94%)
Aug 07, 2018 0.3600 0.3600 0.3300 0.3400 15,000 -0.01(-2.86%)
Aug 03, 2018 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Aug 02, 2018 0.3600 0.3700 0.3200 0.3300 71,745 +0.00(+0.00%)
Aug 01, 2018 0.3600 0.3600 0.3300 0.3300 63,800 -0.01(-2.94%)
Jul 31, 2018 0.3300 0.3500 0.3300 0.3400 88,400 +0.00(+0.00%)
Jul 30, 2018 0.3300 0.3800 0.3300 0.3400 135,110 -0.02(-5.56%)
Jul 27, 2018 0.3600 0.3700 0.3300 0.3600 85,859 +0.00(+0.00%)
Jul 26, 2018 0.3750 0.3750 0.3600 0.3600 64,400 -0.02(-4.00%)
Jul 25, 2018 0.3850 0.3850 0.3750 0.3750 9,000 +0.02(+4.17%)
Jul 24, 2018 0.4000 0.4000 0.3600 0.3600 51,453 -0.04(-10.00%)
Jul 23, 2018 0.3650 0.4000 0.3650 0.4000 93,950 +0.01(+1.27%)
Jul 20, 2018 0.3950 0.3950 0.3950 0.3950 500 +0.02(+3.95%)
Jul 19, 2018 0.3850 0.4000 0.3800 0.3800 46,500 +0.00(+0.00%)
Jul 18, 2018 0.4000 0.4000 0.3650 0.3800 69,400 -0.01(-1.30%)
Jul 17, 2018 0.3650 0.3850 0.3450 0.3850 18,785 +0.03(+8.45%)
Jul 16, 2018 0.3900 0.3900 0.3550 0.3550 10,917 -0.03(-7.79%)
Jul 13, 2018 0.3950 0.4000 0.3650 0.3850 81,669 -0.02(-3.75%)
Jul 12, 2018 0.4000 0.4100 0.4000 0.4000 57,798 +0.01(+2.56%)
Jul 11, 2018 0.3800 0.3900 0.3800 0.3900 5,000 +0.01(+2.63%)
Jul 10, 2018 0.3850 0.3850 0.3800 0.3800 16,699 -0.01(-2.56%)
Jul 09, 2018 0.3800 0.3800 0.3800 0.3900 178,282 +0.01(+2.63%)
Jul 06, 2018 0.3900 0.4000 0.3800 0.3800 70,470 +0.00(+0.00%)
Jul 05, 2018 0.3700 0.4000 0.3700 0.3800 26,309 +0.00(+0.00%)
Jul 04, 2018 0.3900 0.3900 0.3800 0.3800 5,320 -0.02(-5.00%)
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.