Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.430	0.430	0.405	0.410	0.410	9,654
2022-09-26	0.435	0.445	0.410	0.430	0.430	29,830
2022-09-23	0.445	0.510	0.435	0.435	0.435	91,625
2022-09-22	0.460	0.500	0.445	0.445	0.445	52,604
2022-09-21	0.475	0.475	0.460	0.460	0.460	4,037
2022-09-20	0.465	0.470	0.465	0.470	0.470	1,249
2022-09-19	0.445	0.495	0.445	0.490	0.490	47,984
2022-09-16	0.450	0.460	0.450	0.460	0.460	80,010
2022-09-15	0.465	0.465	0.440	0.440	0.440	61,494
2022-09-14	0.485	0.485	0.460	0.465	0.465	15,120
2022-09-13	0.465	0.470	0.460	0.470	0.470	12,500
2022-09-12	0.445	0.495	0.445	0.480	0.480	69,138
2022-09-09	0.450	0.460	0.445	0.460	0.460	8,350
2022-09-08	0.440	0.465	0.430	0.430	0.430	24,909
2022-09-07	0.450	0.455	0.450	0.455	0.455	3,420
2022-09-06	0.445	0.475	0.440	0.460	0.460	41,574
2022-09-02	0.455	0.455	0.445	0.450	0.450	51,200
2022-09-01	0.430	0.450	0.430	0.445	0.445	20,888
2022-08-31	0.445	0.445	0.445	0.445	0.445	8,645
2022-08-30	0.435	0.435	0.430	0.435	0.435	52,770
2022-08-29	0.475	0.475	0.420	0.440	0.440	21,549
2022-08-26	0.420	0.455	0.420	0.450	0.450	12,585
2022-08-25	0.420	0.450	0.410	0.410	0.410	48,290
2022-08-24	0.420	0.420	0.410	0.410	0.410	21,500
2022-08-23	0.415	0.425	0.400	0.425	0.425	149,000
2022-08-22	0.425	0.425	0.400	0.400	0.400	26,826
2022-08-19	0.430	0.440	0.425	0.425	0.425	53,775
2022-08-18	0.415	0.420	0.405	0.410	0.410	44,000
2022-08-17	0.410	0.410	0.395	0.400	0.400	118,384
2022-08-16	0.410	0.410	0.400	0.400	0.400	56,601
2022-08-15	0.450	0.460	0.405	0.405	0.405	248,285
2022-08-12	0.510	0.510	0.460	0.460	0.460	81,065
2022-08-11	0.520	0.530	0.480	0.500	0.500	158,307
2022-08-10	0.540	0.550	0.530	0.530	0.530	32,500
2022-08-09	0.550	0.550	0.540	0.540	0.540	117,081
2022-08-08	0.540	0.560	0.530	0.540	0.540	151,646
2022-08-05	0.540	0.540	0.520	0.530	0.530	25,600
2022-08-04	0.520	0.540	0.520	0.540	0.540	42,301
2022-08-03	0.500	0.530	0.500	0.510	0.510	71,325
2022-08-02	0.530	0.540	0.500	0.500	0.500	84,026
2022-07-29	0.540	0.540	0.500	0.525	0.525	46,954
2022-07-28	0.550	0.550	0.520	0.550	0.550	110,239
2022-07-27	0.550	0.550	0.540	0.550	0.550	25,102
2022-07-26	0.560	0.560	0.540	0.550	0.550	45,030
2022-07-25	0.550	0.560	0.550	0.560	0.560	56,992
2022-07-22	0.540	0.560	0.540	0.540	0.540	157,873
2022-07-21	0.550	0.560	0.540	0.540	0.540	30,304
2022-07-20	0.500	0.580	0.500	0.550	0.550	339,405
2022-07-19	0.475	0.490	0.475	0.485	0.485	28,352
2022-07-18	0.450	0.490	0.450	0.480	0.480	140,060
2022-07-15	0.435	0.435	0.405	0.435	0.435	56,944
2022-07-14	0.410	0.410	0.385	0.405	0.405	32,010
2022-07-13	0.415	0.415	0.375	0.380	0.380	125,399
2022-07-12	0.470	0.500	0.370	0.375	0.375	550,100
2022-07-11	0.365	0.465	0.365	0.460	0.460	830,398
2022-07-08	0.375	0.375	0.350	0.350	0.350	30,603
2022-07-07	0.340	0.350	0.315	0.350	0.350	36,250
2022-07-06	0.345	0.345	0.345	0.345	0.345	3,000
2022-07-05	0.350	0.350	0.330	0.340	0.340	79,088
2022-07-04	0.365	0.365	0.350	0.350	0.350	7,183

← NewerPage 18 of 21 · 1,255 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.