Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.365	0.365	0.365	0.365	0.365	0
2023-12-04	0.375	0.375	0.365	0.365	0.365	3,363
2023-12-01	0.390	0.395	0.375	0.375	0.375	29,500
2023-11-30	0.395	0.400	0.395	0.400	0.400	72,997
2023-11-29	0.395	0.400	0.390	0.390	0.390	26,500
2023-11-28	0.395	0.395	0.390	0.390	0.390	83,636
2023-11-27	0.390	0.395	0.390	0.390	0.390	48,650
2023-11-24	0.390	0.390	0.385	0.385	0.385	8,000
2023-11-23	0.380	0.380	0.380	0.380	0.380	6,500
2023-11-22	0.390	0.400	0.390	0.400	0.400	11,060
2023-11-21	0.390	0.405	0.390	0.405	0.405	271,570
2023-11-20	0.365	0.380	0.365	0.380	0.380	25,600
2023-11-17	0.350	0.375	0.350	0.350	0.350	74,114
2023-11-16	0.335	0.345	0.335	0.345	0.345	6,200
2023-11-15	0.340	0.340	0.330	0.340	0.340	47,000
2023-11-14	0.335	0.340	0.330	0.340	0.340	83,700
2023-11-13	0.340	0.340	0.320	0.320	0.320	25,503
2023-11-10	0.310	0.310	0.310	0.310	0.310	1,000
2023-11-09	0.330	0.330	0.320	0.320	0.320	16,500
2023-11-08	0.320	0.325	0.320	0.325	0.325	11,900
2023-11-07	0.340	0.350	0.330	0.330	0.330	47,799
2023-11-06	0.330	0.330	0.305	0.305	0.305	33,000
2023-11-03	0.305	0.340	0.305	0.340	0.340	123,857
2023-11-02	0.320	0.320	0.315	0.315	0.315	6,200
2023-11-01	0.320	0.320	0.310	0.315	0.315	20,000
2023-10-31	0.330	0.330	0.330	0.330	0.330	9,500
2023-10-30	0.330	0.330	0.320	0.320	0.320	15,500
2023-10-27	0.340	0.340	0.330	0.330	0.330	38,000
2023-10-26	0.320	0.340	0.320	0.340	0.340	32,668
2023-10-25	0.325	0.325	0.315	0.320	0.320	9,000
2023-10-24	0.325	0.325	0.325	0.325	0.325	0
2023-10-23	0.330	0.335	0.325	0.325	0.325	7,110
2023-10-20	0.315	0.320	0.315	0.315	0.315	9,659
2023-10-19	0.315	0.320	0.310	0.320	0.320	18,552
2023-10-18	0.310	0.310	0.310	0.310	0.310	0
2023-10-17	0.310	0.310	0.310	0.310	0.310	1,100
2023-10-16	0.300	0.320	0.300	0.315	0.315	8,000
2023-10-13	0.310	0.310	0.310	0.310	0.310	530
2023-10-12	0.315	0.315	0.315	0.315	0.315	2,500
2023-10-11	0.320	0.320	0.315	0.315	0.315	126,071
2023-10-10	0.320	0.330	0.320	0.330	0.330	12,500
2023-10-06	0.330	0.330	0.325	0.325	0.325	10,500
2023-10-05	0.340	0.340	0.320	0.330	0.330	17,797
2023-10-04	0.340	0.340	0.340	0.340	0.340	1,515
2023-10-03	0.345	0.345	0.345	0.345	0.345	4,000
2023-10-02	0.330	0.335	0.330	0.335	0.335	1,000
2023-09-29	0.340	0.345	0.335	0.340	0.340	26,500
2023-09-28	0.365	0.365	0.310	0.335	0.335	183,800
2023-09-27	0.375	0.375	0.355	0.360	0.360	36,500
2023-09-26	0.385	0.385	0.370	0.375	0.375	99,030
2023-09-25	0.385	0.385	0.380	0.385	0.385	11,500
2023-09-22	0.385	0.400	0.385	0.390	0.390	49,500
2023-09-21	0.380	0.395	0.380	0.385	0.385	72,000
2023-09-20	0.375	0.375	0.370	0.370	0.370	2,500
2023-09-19	0.375	0.375	0.370	0.370	0.370	16,000
2023-09-18	0.380	0.380	0.380	0.380	0.380	708
2023-09-15	0.375	0.375	0.370	0.370	0.370	5,500
2023-09-14	0.370	0.375	0.370	0.375	0.375	108,003
2023-09-13	0.380	0.390	0.370	0.370	0.370	59,266
2023-09-12	0.395	0.395	0.375	0.380	0.380	33,825

← NewerPage 13 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.