Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.250	0.255	0.225	0.245	0.245	260,000
2023-06-13	0.250	0.250	0.230	0.250	0.250	137,530
2023-06-12	0.255	0.260	0.250	0.260	0.260	103,198
2023-06-09	0.295	0.295	0.250	0.260	0.260	129,668
2023-06-08	0.280	0.295	0.280	0.290	0.290	18,420
2023-06-07	0.290	0.290	0.285	0.285	0.285	10,500
2023-06-06	0.300	0.300	0.280	0.285	0.285	35,020
2023-06-05	0.300	0.305	0.300	0.305	0.305	4,505
2023-06-02	0.290	0.305	0.285	0.305	0.305	9,500
2023-06-01	0.310	0.310	0.285	0.295	0.295	128,500
2023-05-31	0.310	0.310	0.300	0.300	0.300	6,003
2023-05-30	0.330	0.330	0.300	0.305	0.305	39,545
2023-05-29	0.295	0.295	0.295	0.295	0.295	501
2023-05-26	0.310	0.310	0.300	0.310	0.310	4,500
2023-05-25	0.315	0.320	0.305	0.320	0.320	13,100
2023-05-24	0.330	0.330	0.330	0.330	0.330	1,500
2023-05-23	0.320	0.320	0.320	0.320	0.320	525
2023-05-19	0.330	0.330	0.330	0.330	0.330	0
2023-05-18	0.335	0.335	0.330	0.330	0.330	1,020
2023-05-17	0.345	0.375	0.325	0.340	0.340	74,083
2023-05-16	0.285	0.350	0.285	0.350	0.350	63,600
2023-05-15	0.270	0.270	0.270	0.270	0.270	37,530
2023-05-12	0.260	0.260	0.260	0.260	0.260	500
2023-05-11	0.270	0.270	0.260	0.260	0.260	8,500
2023-05-10	0.260	0.270	0.250	0.270	0.270	36,076
2023-05-09	0.265	0.270	0.265	0.270	0.270	12,000
2023-05-08	0.280	0.280	0.265	0.270	0.270	11,171
2023-05-05	0.275	0.290	0.275	0.290	0.290	27,000
2023-05-04	0.260	0.260	0.255	0.255	0.255	7,500
2023-05-03	0.260	0.275	0.255	0.265	0.265	14,500
2023-05-02	0.260	0.265	0.250	0.255	0.255	26,915
2023-05-01	0.270	0.270	0.260	0.265	0.265	24,100
2023-04-28	0.285	0.285	0.255	0.265	0.265	105,220
2023-04-27	0.290	0.295	0.280	0.290	0.290	20,000
2023-04-26	0.295	0.295	0.280	0.290	0.290	82,500
2023-04-25	0.310	0.310	0.290	0.295	0.295	71,325
2023-04-24	0.305	0.305	0.300	0.300	0.300	6,013
2023-04-21	0.320	0.325	0.315	0.315	0.315	17,000
2023-04-20	0.295	0.300	0.275	0.300	0.300	24,400
2023-04-19	0.295	0.305	0.290	0.300	0.300	6,000
2023-04-18	0.315	0.320	0.300	0.300	0.300	38,500
2023-04-17	0.295	0.300	0.280	0.280	0.280	121,500
2023-04-14	0.285	0.295	0.280	0.285	0.285	16,002
2023-04-13	0.300	0.300	0.290	0.290	0.290	14,580
2023-04-12	0.305	0.310	0.290	0.290	0.290	149,818
2023-04-11	0.305	0.310	0.300	0.305	0.305	40,800
2023-04-10	0.315	0.315	0.305	0.310	0.310	12,712
2023-04-06	0.330	0.335	0.310	0.310	0.310	38,500
2023-04-05	0.320	0.320	0.320	0.320	0.320	2,000
2023-04-04	0.330	0.330	0.320	0.320	0.320	7,053
2023-04-03	0.350	0.350	0.345	0.345	0.345	23,000
2023-03-31	0.325	0.325	0.325	0.325	0.325	3,500
2023-03-30	0.305	0.335	0.300	0.325	0.325	303,492
2023-03-29	0.305	0.305	0.305	0.305	0.305	13,200
2023-03-28	0.305	0.305	0.300	0.300	0.300	43,800
2023-03-27	0.320	0.320	0.320	0.320	0.320	1,000
2023-03-24	0.315	0.315	0.315	0.315	0.315	530
2023-03-23	0.320	0.320	0.315	0.315	0.315	9,500
2023-03-22	0.335	0.335	0.315	0.315	0.315	35,100
2023-03-21	0.335	0.335	0.335	0.335	0.335	1,500

← NewerPage 15 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.