Spectral Med Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.690	0.700	0.680	0.680	0.680	49,286
2024-08-22	0.680	0.710	0.680	0.690	0.690	64,000
2024-08-21	0.680	0.680	0.670	0.670	0.670	130,062
2024-08-20	0.660	0.680	0.660	0.680	0.680	52,300
2024-08-19	0.670	0.680	0.660	0.660	0.660	49,200
2024-08-16	0.660	0.690	0.660	0.670	0.670	113,375
2024-08-15	0.690	0.700	0.670	0.670	0.670	96,067
2024-08-14	0.690	0.750	0.690	0.690	0.690	172,198
2024-08-13	0.650	0.750	0.650	0.690	0.690	188,434
2024-08-12	0.650	0.660	0.620	0.650	0.650	145,525
2024-08-09	0.600	0.630	0.580	0.630	0.630	386,529
2024-08-08	0.600	0.610	0.600	0.600	0.600	31,500
2024-08-07	0.590	0.600	0.590	0.600	0.600	41,140
2024-08-06	0.620	0.620	0.580	0.590	0.590	54,640
2024-08-02	0.600	0.630	0.580	0.590	0.590	161,537
2024-08-01	0.540	0.630	0.540	0.580	0.580	347,456
2024-07-31	0.530	0.530	0.510	0.520	0.520	156,516
2024-07-30	0.495	0.510	0.495	0.500	0.500	14,000
2024-07-29	0.500	0.510	0.500	0.510	0.510	4,515
2024-07-26	0.510	0.510	0.490	0.500	0.500	85,841
2024-07-25	0.500	0.520	0.500	0.520	0.520	89,060
2024-07-24	0.500	0.510	0.500	0.500	0.500	4,000
2024-07-23	0.500	0.500	0.500	0.500	0.500	5,500
2024-07-22	0.495	0.520	0.490	0.520	0.520	78,062
2024-07-19	0.485	0.485	0.475	0.485	0.485	49,000
2024-07-18	0.490	0.490	0.475	0.485	0.485	29,511
2024-07-17	0.500	0.500	0.480	0.480	0.480	59,735
2024-07-16	0.490	0.510	0.485	0.510	0.510	182,065
2024-07-15	0.520	0.520	0.520	0.520	0.520	0
2024-07-12	0.500	0.520	0.500	0.520	0.520	2,500
2024-07-11	0.510	0.520	0.500	0.520	0.520	17,500
2024-07-10	0.510	0.510	0.490	0.500	0.500	14,000
2024-07-09	0.485	0.490	0.475	0.490	0.490	13,200
2024-07-08	0.480	0.485	0.480	0.485	0.485	4,820
2024-07-05	0.500	0.500	0.490	0.495	0.495	36,024
2024-07-04	0.500	0.500	0.490	0.490	0.490	6,312
2024-07-03	0.480	0.510	0.475	0.510	0.510	28,710
2024-07-02	0.485	0.500	0.480	0.480	0.480	11,506
2024-06-28	0.470	0.470	0.470	0.470	0.470	10,487
2024-06-27	0.475	0.475	0.465	0.470	0.470	23,121
2024-06-26	0.485	0.485	0.475	0.475	0.475	35,500
2024-06-25	0.475	0.480	0.465	0.475	0.475	21,762
2024-06-24	0.490	0.490	0.470	0.475	0.475	21,847
2024-06-21	0.495	0.510	0.470	0.490	0.490	65,934
2024-06-20	0.490	0.500	0.470	0.500	0.500	22,500
2024-06-19	0.530	0.530	0.480	0.500	0.500	6,700
2024-06-18	0.500	0.500	0.500	0.500	0.500	3,500
2024-06-17	0.480	0.510	0.480	0.500	0.500	51,157
2024-06-14	0.490	0.500	0.460	0.490	0.490	61,253
2024-06-13	0.520	0.550	0.510	0.510	0.510	11,000
2024-06-12	0.500	0.510	0.495	0.510	0.510	3,500
2024-06-11	0.500	0.520	0.500	0.520	0.520	31,500
2024-06-10	0.540	0.540	0.500	0.520	0.520	16,213
2024-06-07	0.520	0.520	0.510	0.510	0.510	45,117
2024-06-06	0.520	0.520	0.520	0.520	0.520	500
2024-06-05	0.500	0.550	0.500	0.520	0.520	140,334
2024-06-04	0.500	0.510	0.490	0.500	0.500	119,170
2024-06-03	0.490	0.500	0.470	0.500	0.500	30,501
2024-05-31	0.470	0.490	0.465	0.490	0.490	64,269
2024-05-30	0.470	0.480	0.470	0.470	0.470	39,602

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.