Spectral Medical Inc Historical Data - EDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

0.72

0.04

( 5.88% )

Updated: 12:16:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-4	0.75	0.75	0.66	88643	0.69979653	CS
4	0.02	2.85714285714	0.7	0.78	0.66	67709	0.70132146	CS
12	0.225	45.4545454545	0.495	0.79	0.485	66065	0.68803307	CS
26	0.15	26.3157894737	0.57	0.79	0.455	67567	0.60507374	CS
52	0.29	67.4418604651	0.43	0.79	0.41	65926	0.58785063	CS
156	0.38	111.764705882	0.34	0.79	0.225	64421	0.46940067	CS
260	0.2	38.4615384615	0.52	0.81	0.15	78004	0.4518926	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744234800	0.68	-0.01	-1.45	0.67	0.68	0.67	23350
1744148400	0.6899999	-0.01	-1.43	0.7	0.7	0.67	178492
1744062000	0.7	0	0.00	0.68	0.7	0.66	73660
1743802800	0.7	-0.02	-2.78	0.74	0.74	0.7	59627
1743716400	0.72	-0.05	-6.49	0.75	0.75	0.72	108087
1743630000	0.77	0	0.00	0.78	0.78	0.76	7630
1743543600	0.77	0	0.00	0.76	0.77	0.76	18165
1743457200	0.77	0.02	2.67	0.74	0.77	0.74	139820
1743198000	0.75	0	0.00	0.75	0.75	0.72	12062
1743111600	0.75	0.01	1.35	0.72	0.75	0.72	30503
1743025200	0.74	0	0.00	0.75	0.75	0.73	36961
1742938800	0.74	-0.01	-1.33	0.72	0.76	0.72	17000
1742852400	0.75	0.04	5.63	0.71	0.76	0.71	20771
1742593200	0.71	0.04	5.97	0.67	0.71	0.66	43020
1742506800	0.67	0.01	1.52	0.67	0.68	0.66	42000
1742420400	0.66	0	0.00	0.66	0.67	0.66	33586
1742334000	0.66	-0.01	-1.49	0.66	0.67	0.66	161350
1742247600	0.67	-0.02	-2.90	0.6899999	0.6899999	0.67	146516
1741988400	0.6899999	0	0.00	0.7	0.71	0.68	137739
1741902000	0.6899999	0	0.00	0.7	0.7	0.66	63850
1741815600	0.6899999	0.0099999	1.47	0.7	0.74	0.6899999	67260
1741729200	0.68	-0.04	-5.56	0.71	0.71	0.68	37500
1741642800	0.72	0.01	1.41	0.71	0.72	0.7	91567
1741387200	0.71	-0.01	-1.39	0.72	0.72	0.71	9554
1741300800	0.72	0	0.00	0.73	0.73	0.68	114671
1741214400	0.72	0	0.00	0.72	0.72	0.71	43400
1741128000	0.72	-0.04	-5.26	0.76	0.76	0.71	94312
1741041600	0.76	0.03	4.11	0.73	0.76	0.73	88633
1740782400	0.73	0	0.00	0.72	0.74	0.6899999	168229
1740696000	0.73	-0.01	-1.35	0.75	0.75	0.73	55198
1740609600	0.74	0	0.00	0.75	0.76	0.72	60524
1740523200	0.74	-0.01	-1.33	0.79	0.79	0.68	202980
1740436800	0.75	0.1	15.38	0.67	0.77	0.67	611685
1740177600	0.65	0.01	1.56	0.64	0.65	0.64	49718
1740091200	0.64	0	0.00	0.65	0.65	0.64	11509
1740004800	0.64	0	0.00	0.65	0.65	0.63	71500
1739918400	0.64	0	0.00	0.62	0.65	0.62	59737
1739572800	0.64	0.03	4.92	0.62	0.65	0.62	111651
1739486400	0.61	0	0.00	0.62	0.62	0.59	19000
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

Spectral Medical

Grupo Televisa SA CV (PK)

Grupo Supervielle

Invesco International De...

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