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 (%)
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%)
Jul 02, 2015 0.8300 0.8300 0.8300 0.8300 1,609 +0.00(+0.00%)
Jun 30, 2015 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jun 29, 2015 0.8000 0.8400 0.8000 0.8300 31,389 +0.03(+3.75%)
Jun 26, 2015 0.8000 0.8400 0.8000 0.8000 68,751 +0.00(+0.00%)
Jun 25, 2015 0.8100 0.8300 0.8000 0.8000 48,050 +0.00(+0.00%)
Jun 24, 2015 0.8100 0.8400 0.8000 0.8000 26,837 -0.01(-1.23%)
Jun 23, 2015 0.8300 0.8500 0.8000 0.8100 74,600 -0.02(-2.41%)
Jun 22, 2015 0.8500 0.8500 0.8300 0.8300 24,354 -0.02(-2.35%)
Jun 19, 2015 0.8500 0.8500 0.8300 0.8500 26,377 -0.01(-1.16%)
Jun 18, 2015 0.8100 0.8600 0.8100 0.8600 164,390 +0.06(+7.50%)
Jun 17, 2015 0.8400 0.8500 0.8000 0.8000 247,952 -0.05(-5.88%)
Jun 16, 2015 0.8600 0.8900 0.8500 0.8500 86,015 -0.03(-3.41%)
Jun 15, 2015 0.8700 0.8900 0.8600 0.8800 136,338 -0.03(-3.30%)
Jun 12, 2015 0.9200 0.9200 0.8600 0.9100 106,956 -0.01(-1.09%)
Jun 11, 2015 0.9200 0.9300 0.9000 0.9200 84,683 -0.01(-1.08%)
Jun 10, 2015 0.9200 0.9400 0.9200 0.9300 74,140 +0.02(+2.20%)
Jun 09, 2015 0.9100 0.9200 0.8800 0.9100 146,754 +0.00(+0.00%)
Jun 08, 2015 0.9300 0.9400 0.9100 0.9100 62,000 -0.02(-2.15%)
Jun 05, 2015 0.9200 0.9300 0.9200 0.9300 49,076 +0.01(+1.09%)
Jun 04, 2015 0.9500 0.9500 0.9200 0.9200 95,780 -0.03(-3.16%)
Jun 03, 2015 0.9200 0.9500 0.9100 0.9500 186,154 +0.05(+5.56%)
Jun 02, 2015 0.9400 0.9400 0.9000 0.9000 284,050 -0.03(-3.23%)
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.