Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.590	0.590	0.530	0.560	0.560	149,800
2024-03-01	0.570	0.570	0.550	0.560	0.560	16,000
2024-02-29	0.580	0.580	0.550	0.580	0.580	32,544
2024-02-28	0.540	0.560	0.540	0.560	0.560	28,500
2024-02-27	0.560	0.560	0.530	0.530	0.530	17,400
2024-02-26	0.510	0.560	0.490	0.550	0.550	138,794
2024-02-23	0.530	0.540	0.485	0.510	0.510	324,659
2024-02-22	0.610	0.610	0.540	0.540	0.540	187,017
2024-02-21	0.600	0.600	0.580	0.580	0.580	89,345
2024-02-20	0.590	0.600	0.590	0.600	0.600	118,335
2024-02-16	0.600	0.610	0.590	0.600	0.600	168,194
2024-02-15	0.660	0.660	0.600	0.600	0.600	443,093
2024-02-14	0.620	0.620	0.620	0.620	0.620	18,603
2024-02-13	0.640	0.640	0.610	0.610	0.610	193,774
2024-02-12	0.650	0.650	0.610	0.640	0.640	57,945
2024-02-09	0.640	0.660	0.630	0.630	0.630	91,976
2024-02-08	0.590	0.650	0.550	0.650	0.650	233,111
2024-02-07	0.660	0.670	0.600	0.610	0.610	269,871
2024-02-06	0.620	0.670	0.620	0.670	0.670	367,509
2024-02-05	0.600	0.620	0.570	0.620	0.620	283,949
2024-02-02	0.540	0.570	0.520	0.570	0.570	145,827
2024-02-01	0.530	0.530	0.520	0.530	0.530	14,822
2024-01-31	0.520	0.540	0.520	0.530	0.530	36,500
2024-01-30	0.520	0.540	0.490	0.540	0.540	52,039
2024-01-29	0.520	0.520	0.510	0.510	0.510	23,571
2024-01-26	0.500	0.510	0.500	0.510	0.510	3,500
2024-01-25	0.510	0.520	0.500	0.510	0.510	913,285
2024-01-24	0.510	0.520	0.500	0.520	0.520	148,400
2024-01-23	0.500	0.500	0.495	0.500	0.500	29,900
2024-01-22	0.495	0.510	0.495	0.500	0.500	37,850
2024-01-19	0.500	0.500	0.495	0.495	0.495	26,000
2024-01-18	0.500	0.500	0.495	0.495	0.495	28,530
2024-01-17	0.495	0.500	0.495	0.500	0.500	46,509
2024-01-16	0.480	0.500	0.480	0.500	0.500	173,414
2024-01-15	0.485	0.490	0.480	0.490	0.490	14,000
2024-01-12	0.480	0.480	0.470	0.480	0.480	27,500
2024-01-11	0.500	0.500	0.480	0.485	0.485	177,280
2024-01-10	0.490	0.490	0.480	0.490	0.490	470,332
2024-01-09	0.485	0.490	0.485	0.490	0.490	14,610
2024-01-08	0.485	0.500	0.480	0.485	0.485	256,768
2024-01-05	0.465	0.490	0.460	0.485	0.485	76,500
2024-01-04	0.475	0.475	0.460	0.470	0.470	45,500
2024-01-03	0.470	0.500	0.470	0.480	0.480	238,674
2024-01-02	0.435	0.460	0.435	0.460	0.460	49,690
2023-12-29	0.400	0.425	0.400	0.425	0.425	42,783
2023-12-28	0.410	0.420	0.400	0.420	0.420	67,908
2023-12-27	0.400	0.410	0.400	0.400	0.400	29,150
2023-12-22	0.405	0.405	0.385	0.390	0.390	20,500
2023-12-21	0.395	0.400	0.375	0.400	0.400	44,702
2023-12-20	0.365	0.400	0.365	0.400	0.400	26,600
2023-12-19	0.385	0.385	0.380	0.380	0.380	31,750
2023-12-18	0.390	0.390	0.390	0.390	0.390	10,080
2023-12-15	0.385	0.385	0.380	0.385	0.385	25,850
2023-12-14	0.390	0.400	0.385	0.385	0.385	19,453
2023-12-13	0.390	0.390	0.385	0.390	0.390	22,500
2023-12-12	0.405	0.405	0.385	0.390	0.390	39,700
2023-12-11	0.390	0.400	0.390	0.400	0.400	5,302
2023-12-08	0.395	0.405	0.395	0.395	0.395	68,576
2023-12-07	0.395	0.400	0.395	0.400	0.400	71,500
2023-12-06	0.380	0.395	0.370	0.390	0.390	108,500

← NewerPage 12 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.