Spectral Medical Inc Historical Data - EDT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Spectral Medical Inc (EDT)

0.45

-0.03

( -6.25% )

Updated: 11:46:11

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	4.6511627907	0.43	0.48	0.41	14895	0.4402417	CS
4	-0.02	-4.25531914894	0.47	0.48	0.405	37480	0.43112627	CS
12	-0.15	-25	0.6	0.67	0.385	89926	0.54219864	CS
26	0.12	36.3636363636	0.33	0.67	0.305	80006	0.50092131	CS
52	0.18	66.6666666667	0.27	0.67	0.225	65704	0.43797933	CS
156	-0.12	-21.0526315789	0.57	0.67	0.15	76189	0.37450338	CS
260	0.09	25	0.36	0.85	0.15	77846	0.4496953	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.45	0	0.00	0.45	0.45	0.45	0
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
1711143600	0.48	0.08	20.00	0.42	0.48	0.42	31377
1711057200	0.4	-0.005	-1.23	0.4	0.4099999	0.39	37900
1710970800	0.405	0.005	1.25	0.395	0.405	0.385	111521
1710884400	0.4	-0.02	-4.76	0.405	0.4099999	0.39	92513
1710798000	0.42	0	0.00	0.425	0.425	0.4	82007
1710538800	0.42	-0.02	-4.55	0.415	0.43	0.415	95265
1710452400	0.44	-0.01	-2.22	0.445	0.455	0.42	79600
1710366000	0.45	-0.025	-5.26	0.455	0.48	0.445	109454
1710279600	0.475	-0.025	-5.00	0.49	0.49	0.43	101865
1710193200	0.5	-0.01	-1.96	0.5	0.52	0.5	23317
1709937600	0.51	0	0.00	0.51	0.51	0.51	2465
1709851200	0.51	-0.03	-5.56	0.54	0.54	0.5	60138
1709764800	0.54	0	0.00	0.54	0.5699999	0.54	53297
1709678400	0.54	-0.02	-3.57	0.55	0.55	0.54	89500
1709592000	0.56	0	0.00	0.59	0.59	0.53	149800
1709332800	0.56	-0.02	-3.45	0.5699999	0.5699999	0.55	16000
1709246400	0.58	0.02	3.57	0.58	0.58	0.55	32544
1709160000	0.56	0.03	5.66	0.54	0.56	0.54	28500
1709073600	0.53	-0.02	-3.64	0.56	0.56	0.53	17400
1708987200	0.55	0.04	7.84	0.51	0.56	0.49	138794
1708728000	0.51	-0.03	-5.56	0.53	0.54	0.485	324659
1708641600	0.54	-0.04	-6.90	0.61	0.61	0.54	187017
1708555200	0.58	-0.02	-3.33	0.6	0.6	0.58	89345
1708468800	0.6	0	0.00	0.59	0.6	0.59	118335
1708123200	0.6	0	0.00	0.6	0.61	0.59	168194
1708036800	0.6	-0.02	-3.23	0.66	0.66	0.6	443093
1707950400	0.62	0.01	1.64	0.62	0.62	0.62	18603
1707864000	0.61	-0.03	-4.69	0.64	0.64	0.61	193774
1707777600	0.64	0.01	1.59	0.65	0.65	0.61	57945
1707518400	0.63	-0.02	-3.08	0.64	0.66	0.63	91976
1707432000	0.65	0.04	6.56	0.59	0.65	0.55	233111
1707345600	0.61	-0.06	-8.96	0.66	0.67	0.6	269871
1707259200	0.67	0.05	8.06	0.62	0.67	0.62	367509
1707172800	0.62	0.0500001	8.77	0.6	0.62	0.5699999	283949
1706913600	0.5699999	0.0399999	7.55	0.54	0.5699999	0.52	145827
1706827200	0.53	0	0.00	0.53	0.53	0.52	14822
1706740800	0.53	-0.01	-1.85	0.52	0.54	0.52	36500
1706654400	0.54	0.03	5.88	0.52	0.54	0.49	52039
1706568000	0.51	0	0.00	0.52	0.52	0.51	23571

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