Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.480	0.480	0.470	0.475	0.475	118,124
2024-05-28	0.490	0.490	0.470	0.480	0.480	24,840
2024-05-27	0.475	0.510	0.475	0.490	0.490	18,204
2024-05-24	0.490	0.490	0.470	0.485	0.485	15,186
2024-05-23	0.510	0.510	0.490	0.490	0.490	4,000
2024-05-22	0.490	0.495	0.490	0.490	0.490	34,000
2024-05-21	0.510	0.510	0.490	0.500	0.500	333,012
2024-05-17	0.500	0.530	0.500	0.500	0.500	116,400
2024-05-16	0.530	0.570	0.485	0.490	0.490	351,044
2024-05-15	0.480	0.540	0.480	0.530	0.530	109,895
2024-05-14	0.465	0.510	0.465	0.510	0.510	121,792
2024-05-13	0.490	0.490	0.465	0.475	0.475	97,703
2024-05-10	0.460	0.495	0.455	0.495	0.495	21,345
2024-05-09	0.460	0.465	0.425	0.460	0.460	27,880
2024-05-08	0.430	0.450	0.430	0.450	0.450	15,998
2024-05-07	0.465	0.465	0.440	0.440	0.440	17,501
2024-05-06	0.440	0.470	0.440	0.460	0.460	62,150
2024-05-03	0.435	0.445	0.425	0.430	0.430	5,317
2024-05-02	0.440	0.445	0.435	0.445	0.445	14,000
2024-05-01	0.435	0.445	0.430	0.445	0.445	14,689
2024-04-30	0.445	0.470	0.445	0.470	0.470	8,500
2024-04-29	0.480	0.480	0.430	0.450	0.450	29,660
2024-04-26	0.430	0.490	0.430	0.480	0.480	56,923
2024-04-25	0.430	0.450	0.430	0.450	0.450	26,100
2024-04-24	0.430	0.430	0.415	0.425	0.425	6,500
2024-04-23	0.415	0.440	0.410	0.440	0.440	12,068
2024-04-22	0.430	0.430	0.420	0.430	0.430	14,910
2024-04-19	0.435	0.445	0.425	0.440	0.440	32,690
2024-04-18	0.440	0.440	0.440	0.440	0.440	500
2024-04-17	0.440	0.470	0.440	0.440	0.440	19,520
2024-04-16	0.460	0.470	0.445	0.445	0.445	18,523
2024-04-15	0.440	0.460	0.440	0.460	0.460	38,316
2024-04-12	0.440	0.440	0.440	0.440	0.440	7,000
2024-04-11	0.445	0.445	0.435	0.435	0.435	18,510
2024-04-10	0.430	0.450	0.430	0.440	0.440	5,000
2024-04-09	0.420	0.420	0.410	0.410	0.410	38,000
2024-04-08	0.460	0.460	0.410	0.420	0.420	140,298
2024-04-05	0.420	0.450	0.405	0.450	0.450	82,262
2024-04-04	0.410	0.425	0.410	0.410	0.410	131,819
2024-04-03	0.440	0.440	0.425	0.430	0.430	54,500
2024-04-02	0.460	0.460	0.445	0.445	0.445	52,600
2024-04-01	0.470	0.470	0.460	0.460	0.460	13,000
2024-03-28	0.460	0.470	0.450	0.470	0.470	41,360
2024-03-27	0.460	0.470	0.450	0.470	0.470	59,122
2024-03-26	0.450	0.465	0.450	0.465	0.465	77,500
2024-03-25	0.435	0.460	0.430	0.460	0.460	35,063
2024-03-22	0.420	0.480	0.420	0.480	0.480	31,377
2024-03-21	0.400	0.410	0.390	0.400	0.400	37,900
2024-03-20	0.395	0.405	0.385	0.405	0.405	111,521
2024-03-19	0.405	0.410	0.390	0.400	0.400	92,513
2024-03-18	0.425	0.425	0.400	0.420	0.420	82,007
2024-03-15	0.415	0.430	0.415	0.420	0.420	95,265
2024-03-14	0.445	0.455	0.420	0.440	0.440	79,600
2024-03-13	0.455	0.480	0.445	0.450	0.450	109,454
2024-03-12	0.490	0.490	0.430	0.475	0.475	101,865
2024-03-11	0.500	0.520	0.500	0.500	0.500	23,317
2024-03-08	0.510	0.510	0.510	0.510	0.510	2,465
2024-03-07	0.540	0.540	0.500	0.510	0.510	60,138
2024-03-06	0.540	0.570	0.540	0.540	0.540	53,297
2024-03-05	0.550	0.550	0.540	0.540	0.540	89,500

← NewerPage 11 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.