Spectral Medical Inc Historical Data - EDT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Spectral Medical Inc (EDT)
Spectral Medical Inc (EDT) Historical

Spectral Medical Inc (EDT)

0.475

-0.015

( -3.06% )

Updated: 09:55:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.04166666667	0.48	0.53	0.47	29958	0.49559827	CS
4	0	0	0.475	0.55	0.46	43696	0.49729099	CS
12	0.005	1.06382978723	0.47	0.57	0.405	51577	0.47901959	CS
26	0.075	18.75	0.4	0.67	0.385	84371	0.51588659	CS
52	0.145	43.9393939394	0.33	0.67	0.265	67233	0.45722256	CS
156	0.025	5.55555555556	0.45	0.67	0.15	75635	0.37400038	CS
260	0.115	31.9444444444	0.36	0.85	0.15	78238	0.45131927	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719006000	0.49	-0.01	-2.00	0.495	0.51	0.47	65934
1718919600	0.5	0	0.00	0.49	0.5	0.47	22500
1718833200	0.5	0	0.00	0.53	0.53	0.48	6700
1718746800	0.5	0	0.00	0.5	0.5	0.5	3500
1718660400	0.5	0.01	2.04	0.48	0.51	0.48	51157
1718401200	0.49	-0.02	-3.92	0.49	0.5	0.46	61253
1718314800	0.51	0	0.00	0.52	0.55	0.51	11000
1718228400	0.51	-0.01	-1.92	0.5	0.51	0.495	3500
1718142000	0.52	0	0.00	0.5	0.52	0.5	31500
1718055600	0.52	0.01	1.96	0.54	0.54	0.5	16213
1717796400	0.51	-0.01	-1.92	0.52	0.52	0.51	45117
1717710000	0.52	0	0.00	0.52	0.52	0.52	500
1717623600	0.52	0.02	4.00	0.5	0.55	0.5	140334
1717537200	0.5	0	0.00	0.5	0.51	0.49	119170
1717450800	0.5	0.01	2.04	0.49	0.5	0.47	30501
1717191600	0.49	0.02	4.26	0.47	0.49	0.465	64269
1717105200	0.47	-0.005	-1.05	0.47	0.48	0.47	39602
1717018800	0.475	-0.005	-1.04	0.48	0.48	0.47	118124
1716932400	0.48	-0.01	-2.04	0.49	0.49	0.47	24840
1716846000	0.49	0.005	1.03	0.475	0.51	0.475	18204
1716586800	0.485	-0.005	-1.02	0.49	0.49	0.47	15186
1716500400	0.49	0	0.00	0.51	0.51	0.49	4000
1716414000	0.49	-0.01	-2.00	0.49	0.495	0.49	34000
1716327600	0.5	0	0.00	0.51	0.51	0.49	333012
1715982000	0.5	0.01	2.04	0.5	0.53	0.5	116400
1715895600	0.49	-0.04	-7.55	0.53	0.5699999	0.485	351044
1715809200	0.53	0.02	3.92	0.48	0.54	0.48	109895
1715722800	0.51	0.035	7.37	0.465	0.51	0.465	121792
1715636400	0.475	-0.02	-4.04	0.49	0.49	0.465	97703
1715377200	0.495	0.035	7.61	0.46	0.495	0.455	21345
1715290800	0.46	0.01	2.22	0.46	0.465	0.425	27880
1715204400	0.45	0.01	2.27	0.43	0.45	0.43	15998
1715118000	0.44	-0.02	-4.35	0.465	0.465	0.44	17501
1715031600	0.46	0.03	6.98	0.44	0.47	0.44	62150
1714772400	0.43	-0.015	-3.37	0.435	0.445	0.425	5317
1714686000	0.445	0	0.00	0.44	0.445	0.435	14000
1714599600	0.445	-0.025	-5.32	0.435	0.445	0.43	14689
1714513200	0.47	0.02	4.44	0.445	0.47	0.445	8500
1714426800	0.45	-0.03	-6.25	0.48	0.48	0.43	29660
1714167600	0.48	0.03	6.67	0.43	0.49	0.43	56923
1714081200	0.45	0.025	5.88	0.43	0.45	0.43	26100
1713994800	0.425	-0.015	-3.41	0.43	0.43	0.415	6500
1713908400	0.44	0.01	2.33	0.415	0.44	0.4099999	12068
1713822000	0.43	-0.01	-2.27	0.43	0.43	0.42	14910
1713562800	0.44	0	0.00	0.435	0.445	0.425	32690
1713476400	0.44	0	0.00	0.44	0.44	0.44	500
1713390000	0.44	-0.005	-1.12	0.44	0.47	0.44	19520
1713303600	0.445	-0.015	-3.26	0.46	0.47	0.445	18523
1713217200	0.46	0.02	4.55	0.44	0.46	0.44	38316
1712958000	0.44	0.005	1.15	0.44	0.44	0.44	7000
1712871600	0.435	-0.005	-1.14	0.445	0.445	0.435	18510
1712785200	0.44	0.0300001	7.32	0.43	0.45	0.43	5000
1712698800	0.4099999	-0.01	-2.38	0.42	0.42	0.4099999	38000
1712612400	0.42	-0.03	-6.67	0.46	0.46	0.4099999	140298
1712353200	0.45	0.0400001	9.76	0.42	0.45	0.405	82262
1712266800	0.4099999	-0.02	-4.65	0.4099999	0.425	0.4099999	131819
1712180400	0.43	-0.015	-3.37	0.44	0.44	0.425	54500
1712094000	0.445	-0.015	-3.26	0.46	0.46	0.445	52600
1712007600	0.46	-0.01	-2.13	0.47	0.47	0.46	13000
1711662000	0.47	0	0.00	0.46	0.47	0.45	41360
1711575600	0.47	0.005	1.08	0.46	0.47	0.45	59122
1711489200	0.465	0.005	1.09	0.45	0.465	0.45	77500
1711402800	0.46	-0.02	-4.17	0.435	0.46	0.43	35063

Spectral Medical

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions