Spectral Medical Inc Historical Data - EDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Spectral Medical Inc (EDT)

0.61

0.02

(3.39%)

Closed February 13 3:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	8.92857142857	0.56	0.61	0.55	16532	0.59494792	CS
4	0.08	15.0943396226	0.53	0.62	0.485	37074	0.5268992	CS
12	0.08	15.0943396226	0.53	0.62	0.455	56844	0.51361915	CS
26	-0.04	-6.15384615385	0.65	0.75	0.455	67975	0.57623507	CS
52	-0.04	-6.15384615385	0.65	0.75	0.385	66950	0.54707972	CS
156	0.265	76.8115942029	0.345	0.75	0.225	62434	0.44858786	CS
260	-0.12	-16.4383561644	0.73	0.81	0.15	77668	0.44670989	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739400000	0.61	0.02	3.39	0.55	0.61	0.55	57009
1739313600	0.59	0	0.00	0.59	0.59	0.58	9114
1739227200	0.59	0	0.00	0.59	0.59	0.59	184
1738968000	0.59	0	0.00	0.6	0.6	0.59	13463
1738881600	0.59	-0.01	-1.67	0.58	0.6	0.5699999	19000
1738795200	0.6	0.05	9.09	0.56	0.6	0.56	40900
1738708800	0.55	0.01	1.85	0.53	0.55	0.52	39000
1738622400	0.54	0.01	1.89	0.62	0.62	0.54	109723
1738363200	0.53	0.02	3.92	0.52	0.53	0.51	8559
1738276800	0.51	-0.01	-1.92	0.53	0.53	0.5	11516
1738190400	0.52	-0.04	-7.14	0.55	0.55	0.52	14730
1738104000	0.56	0	0.00	0.55	0.56	0.54	4585
1738017600	0.56	-0.03	-5.08	0.53	0.58	0.53	9215
1737758400	0.59	0.08	15.69	0.51	0.59	0.51	68500
1737672000	0.51	0.015	3.03	0.5	0.52	0.495	26520
1737585600	0.495	0.005	1.02	0.51	0.52	0.495	47000
1737499200	0.49	-0.01	-2.00	0.51	0.53	0.49	59507
1737412800	0.5	0	0.00	0.52	0.52	0.495	4622
1737153600	0.5	0.01	2.04	0.495	0.5	0.495	9900
1737067200	0.49	-0.005	-1.01	0.495	0.5	0.485	21980
1736980800	0.495	-0.015	-2.94	0.53	0.53	0.495	223454
1736894400	0.51	-0.03	-5.56	0.54	0.54	0.5	53910
1736808000	0.54	-0.01	-1.82	0.52	0.54	0.52	7850
1736548800	0.55	-0.01	-1.79	0.5699999	0.58	0.55	60000
1736462400	0.56	0.02	3.70	0.5699999	0.5699999	0.56	3600
1736376000	0.54	-0.03	-5.26	0.5699999	0.5699999	0.53	39779
1736289600	0.5699999	0	0.00	0.58	0.58	0.5699999	19000
1736203200	0.5699999	0.0199999	3.64	0.5699999	0.58	0.5699999	115231
1735944000	0.55	0.01	1.85	0.56	0.56	0.55	17037
1735857600	0.54	0.04	8.00	0.5	0.55	0.5	29500
1735684800	0.5	0	0.00	0.5	0.51	0.5	52438
1735598400	0.5	0	0.00	0.5	0.5	0.5	32855
1735339200	0.5	0.005	1.01	0.495	0.51	0.48	58680
1735069200	0.495	0.01	2.06	0.495	0.495	0.495	500
1734993600	0.485	0.01	2.11	0.49	0.495	0.485	33950
1734734400	0.475	0.005	1.06	0.47	0.48	0.455	165773
1734648000	0.47	-0.015	-3.09	0.475	0.475	0.47	32450
1734561600	0.485	0	0.00	0.48	0.485	0.475	81779
1734475200	0.485	0.015	3.19	0.485	0.5	0.485	15500
1734388800	0.47	-0.03	-6.00	0.495	0.5	0.47	320984
1734129600	0.5	-0.01	-1.96	0.5	0.5	0.49	47984
1734043200	0.51	0	0.00	0.5	0.51	0.5	142550
1733956800	0.51	0.01	2.00	0.5	0.53	0.5	103500
1733870400	0.5	-0.03	-5.66	0.53	0.53	0.5	141906
1733784000	0.53	0.01	1.92	0.52	0.53	0.52	5000
1733524800	0.52	-0.02	-3.70	0.5	0.54	0.5	75596
1733438400	0.54	-0.01	-1.82	0.55	0.55	0.54	4500
1733352000	0.55	0	0.00	0.53	0.5699999	0.53	61000
1733265600	0.55	0	0.00	0.55	0.56	0.55	8000
1733179200	0.55	-0.01	-1.79	0.56	0.56	0.55	48700
1732920000	0.56	0.03	5.66	0.54	0.56	0.54	15500
1732833600	0.53	-0.03	-5.36	0.54	0.56	0.53	33002
1732747200	0.56	-0.01	-1.75	0.5699999	0.5699999	0.56	57200
1732660800	0.5699999	0.0199999	3.64	0.55	0.5699999	0.55	30991
1732574400	0.55	0.02	3.77	0.53	0.55	0.53	35850
1732315200	0.53	0.03	6.00	0.53	0.53	0.52	15828
1732228800	0.5	-0.02	-3.85	0.52	0.52	0.5	338903
1732142400	0.52	-0.02	-3.70	0.53	0.55	0.51	191832
1732056000	0.54	-0.01	-1.82	0.54	0.55	0.54	19979
1731969600	0.55	-0.02	-3.51	0.5699999	0.5699999	0.54	17666
1731710400	0.5699999	0.0099999	1.79	0.55	0.5699999	0.55	23596
1731624000	0.56	0.02	3.70	0.56	0.56	0.54	22500
1731537600	0.54	-0.03	-5.26	0.55	0.55	0.54	66604

Spectral Medical

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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