Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectral Medical Inc (TSX: EDT )

0.5100 UNCHANGED
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 (%)
May 31, 2021 0.4550 0.4550 0.4550 0.4550 2,010 +0.01(+2.25%)
May 28, 2021 0.4500 0.4550 0.4450 0.4450 19,831 +0.00(+0.00%)
May 27, 2021 0.4700 0.4700 0.4450 0.4450 38,684 +0.01(+1.14%)
May 26, 2021 0.4550 0.4550 0.4400 0.4400 85,005 -0.01(-2.22%)
May 25, 2021 0.4500 0.4600 0.4500 0.4500 52,228 -0.02(-3.23%)
May 21, 2021 0.4650 0.4650 0.4650 0 +0.02(+4.49%)
May 20, 2021 0.4950 0.4950 0.4350 0.4450 182,453 -0.04(-8.25%)
May 19, 2021 0.4800 0.4950 0.4800 0.4850 14,400 +0.00(+0.00%)
May 18, 2021 0.4700 0.4900 0.4700 0.4850 21,026 +0.02(+3.19%)
May 17, 2021 0.4800 0.4900 0.4700 0.4700 98,564 -0.01(-2.08%)
May 14, 2021 0.4800 0.4850 0.4800 0.4800 88,200 +0.00(+0.00%)
May 13, 2021 0.5000 0.5100 0.4800 0.4800 27,117 +0.00(+0.00%)
May 12, 2021 0.4950 0.4950 0.4800 0.4800 52,834 +0.00(+0.00%)
May 11, 2021 0.5100 0.5500 0.4800 0.4800 152,153 -0.04(-7.69%)
May 10, 2021 0.5200 0.5300 0.5200 0.5200 30,501 +0.00(+0.00%)
May 07, 2021 0.5100 0.5300 0.5100 0.5200 7,814 +0.00(+0.00%)
May 06, 2021 0.5300 0.5300 0.5200 0.5200 11,431 -0.01(-1.89%)
May 05, 2021 0.5500 0.5500 0.5200 0.5300 22,673 -0.02(-3.64%)
May 04, 2021 0.5500 0.5500 0.5500 0.5500 32,476 +0.00(+0.00%)
May 03, 2021 0.5300 0.5500 0.5200 0.5500 38,304 +0.02(+3.77%)
Apr 30, 2021 0.5300 0.5300 0.5200 0.5300 47,150 -0.02(-3.64%)
Apr 29, 2021 0.5700 0.5700 0.5300 0.5500 9,708 +0.00(+0.00%)
Apr 28, 2021 0.5600 0.5600 0.5300 0.5500 47,400 -0.01(-1.79%)
Apr 27, 2021 0.5600 0.5600 0.5300 0.5600 122,807 -0.01(-1.75%)
Apr 26, 2021 0.5500 0.5700 0.5500 0.5700 19,732 +0.00(+0.00%)
Apr 23, 2021 0.5600 0.5700 0.5600 0.5700 18,816 +0.02(+3.64%)
Apr 22, 2021 0.5400 0.5500 0.5300 0.5500 22,048 +0.00(+0.00%)
Apr 21, 2021 0.5500 0.5500 0.5300 0.5500 68,853 +0.00(+0.00%)
Apr 20, 2021 0.5500 0.5700 0.5500 0.5500 7,340 -0.01(-1.79%)
Apr 19, 2021 0.5900 0.5900 0.5600 0.5600 56,148 +0.00(+0.00%)
Apr 16, 2021 0.5400 0.5600 0.5400 0.5600 24,951 +0.02(+3.70%)
Apr 15, 2021 0.5600 0.5600 0.5400 0.5400 20,641 -0.01(-1.82%)
Apr 14, 2021 0.5500 0.5600 0.5400 0.5500 61,515 +0.00(+0.00%)
Apr 13, 2021 0.5500 0.5600 0.5500 0.5500 57,086 -0.02(-3.51%)
Apr 12, 2021 0.5800 0.5900 0.5700 0.5700 66,891 +0.02(+3.64%)
Apr 09, 2021 0.5300 0.5500 0.5200 0.5500 71,841 +0.01(+1.85%)
Apr 08, 2021 0.5300 0.5400 0.5200 0.5400 30,920 +0.03(+5.88%)
Apr 07, 2021 0.5200 0.5200 0.5000 0.5100 15,733 +0.01(+2.00%)
Apr 06, 2021 0.5300 0.5300 0.5000 0.5000 117,031 -0.03(-5.66%)
Apr 05, 2021 0.5500 0.5500 0.5300 0.5300 11,070 +0.00(+0.00%)
Apr 01, 2021 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Mar 31, 2021 0.5300 0.5500 0.5300 0.5400 52,520 +0.02(+3.85%)
Mar 30, 2021 0.5100 0.5200 0.5100 0.5200 25,469 +0.01(+1.96%)
Mar 29, 2021 0.5100 0.5200 0.5000 0.5100 97,889 +0.00(+0.00%)
Mar 26, 2021 0.5300 0.5300 0.5000 0.5100 120,363 -0.01(-1.92%)
Mar 25, 2021 0.5200 0.5200 0.5100 0.5200 61,764 -0.01(-1.89%)
Mar 24, 2021 0.5300 0.5400 0.5300 0.5300 23,980 +0.00(+0.00%)
Mar 23, 2021 0.5200 0.5400 0.5200 0.5300 75,611 +0.02(+3.92%)
Mar 22, 2021 0.5300 0.5300 0.5100 0.5100 126,336 -0.02(-3.77%)
Mar 19, 2021 0.5200 0.5300 0.5100 0.5300 65,233 +0.01(+1.92%)
Mar 18, 2021 0.5500 0.5500 0.5200 0.5200 98,309 -0.01(-1.89%)
Mar 17, 2021 0.5200 0.5700 0.5200 0.5300 214,306 +0.01(+1.92%)
Mar 16, 2021 0.5300 0.5500 0.5100 0.5200 91,496 -0.01(-1.89%)
Mar 15, 2021 0.5000 0.6000 0.5000 0.5300 192,103 +0.03(+6.00%)
Mar 12, 2021 0.5000 0.5100 0.4700 0.5000 191,018 +0.00(+0.00%)
Mar 11, 2021 0.5100 0.5300 0.4800 0.5000 218,891 -0.01(-1.96%)
Mar 10, 2021 0.5200 0.5300 0.4800 0.5100 302,252 -0.01(-1.92%)
Mar 09, 2021 0.5800 0.5900 0.5200 0.5200 158,881 -0.05(-8.77%)
Mar 08, 2021 0.6000 0.6000 0.5700 0.5700 254,624 -0.05(-8.06%)
Mar 05, 2021 0.6300 0.6400 0.5800 0.6200 201,626 -0.01(-1.59%)
Mar 04, 2021 0.6200 0.6300 0.6000 0.6300 37,097 +0.01(+1.61%)
Mar 03, 2021 0.6300 0.6400 0.6200 0.6200 28,411 -0.01(-1.59%)
Mar 02, 2021 0.6400 0.6400 0.6300 0.6300 23,689 -0.01(-1.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.