Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.400	0.400	0.395	0.395	0.395	3,500
2023-09-08	0.410	0.410	0.390	0.395	0.395	66,312
2023-09-07	0.400	0.420	0.400	0.410	0.410	98,000
2023-09-06	0.410	0.415	0.400	0.415	0.415	107,855
2023-09-05	0.395	0.410	0.395	0.410	0.410	152,294
2023-09-01	0.395	0.400	0.385	0.395	0.395	35,000
2023-08-31	0.390	0.390	0.390	0.390	0.390	1,500
2023-08-30	0.395	0.400	0.375	0.390	0.390	204,800
2023-08-29	0.395	0.395	0.395	0.395	0.395	1,000
2023-08-28	0.410	0.410	0.390	0.410	0.410	88,350
2023-08-25	0.395	0.405	0.390	0.405	0.405	358,753
2023-08-24	0.350	0.395	0.350	0.370	0.370	297,730
2023-08-23	0.350	0.350	0.340	0.340	0.340	4,055
2023-08-22	0.325	0.350	0.325	0.350	0.350	94,900
2023-08-21	0.340	0.340	0.330	0.330	0.330	1,191
2023-08-18	0.335	0.345	0.320	0.325	0.325	125,000
2023-08-17	0.335	0.340	0.325	0.325	0.325	13,320
2023-08-16	0.325	0.350	0.315	0.325	0.325	101,500
2023-08-15	0.330	0.330	0.315	0.320	0.320	19,083
2023-08-14	0.340	0.340	0.320	0.330	0.330	70,000
2023-08-11	0.320	0.380	0.320	0.340	0.340	683,303
2023-08-10	0.305	0.330	0.305	0.310	0.310	38,509
2023-08-09	0.315	0.315	0.300	0.310	0.310	73,800
2023-08-08	0.345	0.345	0.315	0.325	0.325	6,583
2023-08-04	0.315	0.330	0.315	0.330	0.330	1,900
2023-08-03	0.330	0.330	0.330	0.330	0.330	2,500
2023-08-02	0.320	0.320	0.320	0.320	0.320	29,500
2023-08-01	0.320	0.320	0.320	0.320	0.320	1,000
2023-07-31	0.325	0.325	0.325	0.325	0.325	1,000
2023-07-28	0.315	0.315	0.310	0.315	0.315	14,900
2023-07-27	0.330	0.330	0.320	0.320	0.320	3,430
2023-07-26	0.315	0.320	0.315	0.320	0.320	13,001
2023-07-25	0.315	0.320	0.300	0.320	0.320	44,000
2023-07-24	0.305	0.310	0.300	0.310	0.310	4,000
2023-07-21	0.310	0.310	0.310	0.310	0.310	0
2023-07-20	0.300	0.310	0.300	0.310	0.310	3,000
2023-07-19	0.305	0.305	0.305	0.305	0.305	2,000
2023-07-18	0.295	0.305	0.295	0.300	0.300	52,500
2023-07-17	0.275	0.285	0.275	0.285	0.285	1,000
2023-07-14	0.285	0.290	0.265	0.280	0.280	118,180
2023-07-13	0.290	0.290	0.290	0.290	0.290	7,903
2023-07-12	0.305	0.305	0.290	0.295	0.295	174,510
2023-07-11	0.310	0.310	0.295	0.305	0.305	85,500
2023-07-10	0.330	0.330	0.310	0.320	0.320	242,500
2023-07-07	0.335	0.340	0.330	0.340	0.340	33,043
2023-07-06	0.350	0.350	0.350	0.350	0.350	0
2023-07-05	0.340	0.350	0.340	0.350	0.350	1,835
2023-07-04	0.360	0.360	0.345	0.345	0.345	6,501
2023-06-30	0.345	0.350	0.345	0.350	0.350	4,000
2023-06-29	0.345	0.345	0.345	0.345	0.345	500
2023-06-28	0.340	0.350	0.340	0.350	0.350	29,964
2023-06-27	0.320	0.340	0.320	0.340	0.340	5,300
2023-06-26	0.330	0.330	0.315	0.320	0.320	22,436
2023-06-23	0.325	0.325	0.325	0.325	0.325	42,500
2023-06-22	0.350	0.350	0.315	0.335	0.335	56,713
2023-06-21	0.310	0.365	0.310	0.335	0.335	225,129
2023-06-20	0.280	0.305	0.280	0.305	0.305	41,990
2023-06-19	0.270	0.270	0.260	0.265	0.265	79,000
2023-06-16	0.260	0.275	0.255	0.260	0.260	38,000
2023-06-15	0.250	0.250	0.250	0.250	0.250	500

← NewerPage 14 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.