Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectral Medical Inc (TSX: EDT )

0.4750 -0.0050 (-1.04%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 29, 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 (%)
May 31, 2016 1.050 1.070 0.9400 0.9900 413,687 -0.05(-4.81%)
May 30, 2016 1.040 1.070 1.010 1.040 123,644 +0.00(+0.00%)
May 27, 2016 1.010 1.080 0.9800 1.040 234,989 +0.04(+4.00%)
May 26, 2016 0.9700 1.020 0.9700 1.000 67,175 +0.03(+3.09%)
May 25, 2016 0.9900 1.000 0.9600 0.9700 38,369 +0.00(+0.00%)
May 24, 2016 1.010 1.010 0.9700 0.9700 112,671 -0.03(-3.00%)
May 20, 2016 1.000 1.000 1.000 0 +0.00(+0.00%)
May 19, 2016 0.9600 1.020 0.9600 1.000 95,900 +0.04(+4.17%)
May 18, 2016 1.010 1.010 0.9200 0.9600 172,091 -0.05(-4.95%)
May 17, 2016 1.000 1.030 1.000 1.010 268,682 +0.01(+1.00%)
May 16, 2016 1.060 1.060 1.000 1.000 169,708 -0.06(-5.66%)
May 13, 2016 1.060 1.090 1.060 1.060 58,239 +0.01(+0.95%)
May 12, 2016 1.100 1.100 1.050 1.050 138,770 -0.05(-4.55%)
May 11, 2016 1.100 1.100 1.070 1.100 350,680 +0.00(+0.00%)
May 10, 2016 1.060 1.100 1.020 1.100 193,875 +0.02(+1.85%)
May 09, 2016 1.010 1.080 1.010 1.080 356,649 +0.07(+6.93%)
May 06, 2016 0.9300 1.030 0.9300 1.010 407,282 +0.08(+8.60%)
May 05, 2016 0.8800 0.9300 0.8600 0.9300 286,259 +0.05(+5.68%)
May 04, 2016 0.8500 0.8800 0.8500 0.8800 113,914 +0.01(+1.15%)
May 03, 2016 0.8700 0.8800 0.8600 0.8700 96,112 +0.00(+0.00%)
May 02, 2016 0.8800 0.8800 0.8700 0.8700 16,062 -0.01(-1.14%)
Apr 29, 2016 0.8900 0.9000 0.8400 0.8800 86,626 +0.00(+0.00%)
Apr 28, 2016 0.8600 0.8800 0.8500 0.8800 234,834 +0.03(+3.53%)
Apr 27, 2016 0.7900 0.8600 0.7900 0.8500 170,697 +0.06(+7.59%)
Apr 26, 2016 0.7700 0.8300 0.7700 0.7900 153,808 +0.02(+2.60%)
Apr 25, 2016 0.7500 0.7800 0.7300 0.7700 126,419 +0.04(+5.48%)
Apr 22, 2016 0.7400 0.7400 0.7300 0.7300 111,120 -0.01(-1.35%)
Apr 21, 2016 0.7500 0.7500 0.7300 0.7400 50,600 +0.00(+0.00%)
Apr 20, 2016 0.7300 0.7500 0.7300 0.7400 141,758 +0.01(+1.37%)
Apr 19, 2016 0.7600 0.7600 0.7300 0.7300 233,365 +0.00(+0.00%)
Apr 18, 2016 0.7400 0.7500 0.7300 0.7300 84,360 -0.02(-2.67%)
Apr 15, 2016 0.7400 0.7700 0.7400 0.7500 157,062 +0.02(+2.74%)
Apr 14, 2016 0.7300 0.7300 0.7300 0.7300 162,035 +0.00(+0.00%)
Apr 13, 2016 0.7500 0.7500 0.7300 0.7300 323,157 -0.01(-1.35%)
Apr 12, 2016 0.7500 0.7500 0.7400 0.7400 61,830 -0.01(-1.33%)
Apr 11, 2016 0.7500 0.7700 0.7500 0.7500 124,023 +0.01(+1.35%)
Apr 08, 2016 0.7400 0.7500 0.7200 0.7400 154,500 +0.00(+0.00%)
Apr 07, 2016 0.7400 0.7500 0.7400 0.7400 131,500 +0.00(+0.00%)
Apr 06, 2016 0.7400 0.7600 0.7400 0.7400 106,592 -0.01(-1.33%)
Apr 05, 2016 0.7500 0.7500 0.7500 0.7500 54,650 +0.01(+1.35%)
Apr 04, 2016 0.7500 0.7500 0.7400 0.7400 80,285 -0.01(-1.33%)
Apr 01, 2016 0.7600 0.7600 0.7400 0.7500 31,557 +0.00(+0.00%)
Mar 31, 2016 0.7500 0.7800 0.7300 0.7500 201,536 -0.01(-1.32%)
Mar 30, 2016 0.7600 0.7700 0.7600 0.7600 45,891 +0.00(+0.00%)
Mar 29, 2016 0.7600 0.7600 0.7500 0.7600 81,900 -0.01(-1.30%)
Mar 28, 2016 0.7700 0.7700 0.7600 0.7700 9,756 -0.01(-1.28%)
Mar 24, 2016 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Mar 23, 2016 0.7800 0.8000 0.7800 0.7800 92,852 +0.00(+0.00%)
Mar 22, 2016 0.7800 0.7800 0.7700 0.7800 59,700 +0.01(+1.30%)
Mar 21, 2016 0.7800 0.7800 0.7700 0.7700 133,496 +0.00(+0.00%)
Mar 18, 2016 0.7800 0.7800 0.7600 0.7700 114,037 +0.00(+0.00%)
Mar 17, 2016 0.8200 0.8200 0.7700 0.7700 120,818 +0.00(+0.00%)
Mar 16, 2016 0.8000 0.8000 0.7600 0.7700 34,185 +0.00(+0.00%)
Mar 15, 2016 0.7900 0.7900 0.7600 0.7700 86,082 -0.02(-2.53%)
Mar 14, 2016 0.8000 0.8000 0.7800 0.7900 72,562 +0.00(+0.00%)
Mar 11, 2016 0.8000 0.8000 0.7800 0.7900 64,977 -0.02(-2.47%)
Mar 10, 2016 0.8500 0.8500 0.8100 0.8100 321,761 -0.02(-2.41%)
Mar 09, 2016 0.8600 0.8600 0.8200 0.8300 43,046 -0.02(-2.35%)
Mar 08, 2016 0.8400 0.8500 0.8100 0.8500 76,353 +0.03(+3.66%)
Mar 07, 2016 0.8000 0.9000 0.8000 0.8200 210,908 +0.04(+5.13%)
Mar 04, 2016 0.7300 0.7800 0.7300 0.7800 78,700 +0.06(+8.33%)
Mar 03, 2016 0.8000 0.8100 0.7200 0.7200 118,575 -0.08(-10.00%)
Mar 02, 2016 0.7500 0.8000 0.7500 0.8000 125,735 +0.08(+11.11%)
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.