Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.365	0.365	0.340	0.345	0.345	145,453
2022-06-29	0.375	0.375	0.360	0.360	0.360	3,000
2022-06-28	0.385	0.385	0.360	0.360	0.360	100,243
2022-06-27	0.390	0.390	0.370	0.375	0.375	33,850
2022-06-24	0.390	0.390	0.375	0.380	0.380	5,500
2022-06-23	0.395	0.395	0.370	0.380	0.380	116,050
2022-06-22	0.395	0.395	0.390	0.390	0.390	26,394
2022-06-21	0.415	0.415	0.390	0.390	0.390	95,826
2022-06-20	0.415	0.430	0.405	0.425	0.425	39,958
2022-06-17	0.395	0.405	0.365	0.390	0.390	156,138
2022-06-16	0.500	0.620	0.395	0.400	0.400	864,722
2022-06-15	0.440	0.475	0.430	0.435	0.435	472,691
2022-06-14	0.320	0.420	0.320	0.400	0.400	470,001
2022-06-13	0.310	0.350	0.305	0.315	0.315	284,622
2022-06-10	0.310	0.310	0.290	0.295	0.295	17,570
2022-06-09	0.320	0.320	0.320	0.320	0.320	5,910
2022-06-08	0.315	0.315	0.315	0.315	0.315	1,156
2022-06-07	0.320	0.320	0.320	0.320	0.320	7,501
2022-06-06	0.330	0.330	0.320	0.320	0.320	22,016
2022-06-03	0.330	0.345	0.330	0.335	0.335	42,209
2022-06-02	0.310	0.330	0.310	0.330	0.330	82,501
2022-06-01	0.300	0.325	0.300	0.320	0.320	89,536
2022-05-31	0.280	0.300	0.280	0.295	0.295	62,550
2022-05-30	0.285	0.290	0.285	0.290	0.290	14,050
2022-05-27	0.280	0.280	0.280	0.280	0.280	4,500
2022-05-26	0.275	0.280	0.270	0.280	0.280	48,000
2022-05-25	0.275	0.280	0.270	0.280	0.280	32,000
2022-05-24	0.275	0.280	0.275	0.280	0.280	1,000
2022-05-20	0.305	0.305	0.270	0.270	0.270	37,107
2022-05-19	0.280	0.280	0.265	0.280	0.280	131,500
2022-05-18	0.290	0.290	0.280	0.280	0.280	195,565
2022-05-17	0.290	0.290	0.285	0.290	0.290	7,620
2022-05-16	0.285	0.295	0.280	0.290	0.290	27,162
2022-05-13	0.295	0.295	0.295	0.295	0.295	16,000
2022-05-12	0.290	0.290	0.270	0.285	0.285	24,243
2022-05-11	0.300	0.305	0.300	0.300	0.300	12,000
2022-05-10	0.320	0.335	0.305	0.310	0.310	34,853
2022-05-09	0.275	0.330	0.275	0.315	0.315	85,925
2022-05-06	0.295	0.305	0.290	0.305	0.305	133,325
2022-05-05	0.300	0.305	0.290	0.295	0.295	84,333
2022-05-04	0.295	0.315	0.295	0.305	0.305	71,365
2022-05-03	0.300	0.315	0.300	0.315	0.315	12,715
2022-05-02	0.300	0.310	0.300	0.300	0.300	11,000
2022-04-29	0.310	0.310	0.305	0.305	0.305	9,041
2022-04-28	0.320	0.320	0.305	0.305	0.305	77,984
2022-04-27	0.315	0.315	0.305	0.315	0.315	30,390
2022-04-26	0.315	0.325	0.315	0.325	0.325	10,253
2022-04-25	0.290	0.315	0.250	0.315	0.315	126,235
2022-04-22	0.335	0.340	0.290	0.300	0.300	172,377
2022-04-21	0.340	0.345	0.340	0.340	0.340	10,487
2022-04-20	0.345	0.345	0.345	0.345	0.345	23,200
2022-04-19	0.340	0.345	0.335	0.345	0.345	15,000
2022-04-18	0.325	0.340	0.320	0.330	0.330	48,479
2022-04-14	0.340	0.345	0.335	0.345	0.345	14,101
2022-04-13	0.340	0.345	0.330	0.345	0.345	10,550
2022-04-12	0.335	0.345	0.335	0.345	0.345	12,160
2022-04-11	0.340	0.350	0.340	0.340	0.340	31,481
2022-04-08	0.340	0.345	0.335	0.345	0.345	8,052
2022-04-07	0.310	0.345	0.310	0.345	0.345	14,000
2022-04-06	0.335	0.345	0.330	0.345	0.345	45,395

← NewerPage 19 of 21 · 1,260 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.