Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electromedical Technologies Inc (OP: EMED )

0.0007 +0.0001 (+16.67%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.3000 0.3000 0.3000 26,970 -0.02(-6.25%)
Dec 30, 2020 0.3160 0.3378 0.3160 0.3200 26,970 +0.00(+0.00%)
Dec 29, 2020 0.3480 0.3480 0.3181 0.3200 17,010 -0.03(-8.57%)
Dec 28, 2020 0.3500 0.3900 0.3400 0.3500 77,520 -0.09(-19.89%)
Dec 24, 2020 0.4100 0.4498 0.3400 0.4369 120,200 +0.10(+28.05%)
Dec 23, 2020 0.5479 0.5479 0.3400 0.3412 125,673 -0.17(-33.75%)
Dec 22, 2020 0.5400 0.6980 0.5000 0.5150 48,073 -0.10(-16.94%)
Dec 21, 2020 0.6980 0.7000 0.6200 0.6200 5,712 -0.06(-8.73%)
Dec 18, 2020 0.5750 0.7500 0.5300 0.6793 143,300 +0.07(+11.36%)
Dec 17, 2020 0.5500 0.7480 0.4300 0.6100 84,431 +0.06(+10.91%)
Dec 16, 2020 0.6500 0.8500 0.5500 0.5500 109,834 -0.12(-18.40%)
Dec 15, 2020 0.8300 0.8300 0.4019 0.6740 74,933 -0.13(-15.75%)
Dec 14, 2020 0.7500 0.8000 0.6760 0.8000 3,511 +0.10(+14.29%)
Dec 11, 2020 0.8470 0.8470 0.6000 0.7000 15,600 -0.15(-17.37%)
Dec 10, 2020 0.8800 0.8800 0.8201 0.8471 27,681 -0.03(-3.74%)
Dec 09, 2020 0.8700 0.8800 0.8200 0.8800 73,224 -0.01(-1.12%)
Dec 08, 2020 0.8000 0.9200 0.8000 0.8900 175,389 +0.09(+11.25%)
Dec 07, 2020 0.8200 0.8250 0.8000 0.8000 48,175 -0.02(-2.44%)
Dec 04, 2020 0.8001 0.8427 0.8001 0.8200 9,600 +0.02(+2.44%)
Dec 03, 2020 0.8800 0.8950 0.6572 0.8005 13,850 -0.05(-6.37%)
Dec 02, 2020 0.8800 0.8800 0.8400 0.8550 12,150 -0.03(-3.92%)
Dec 01, 2020 0.8900 0.9000 0.8899 0.8899 3,342 -0.00(-0.01%)
Nov 30, 2020 0.9550 0.9550 0.8900 0.8900 9,900 -0.11(-10.82%)
Nov 27, 2020 1.000 1.000 0.9980 0.9980 500 +0.04(+3.96%)
Nov 25, 2020 0.9600 0.9600 0.9600 0.9600 1,000 +0.06(+6.67%)
Nov 24, 2020 1.000 1.000 0.9000 0.9000 6,182 -0.11(-10.89%)
Nov 23, 2020 0.9980 1.010 0.9000 1.010 7,240 -0.03(-2.88%)
Nov 20, 2020 1.040 1.050 0.9020 1.040 17,900 +0.00(+0.00%)
Nov 19, 2020 1.030 1.040 1.020 1.040 7,561 +0.04(+4.00%)
Nov 18, 2020 0.9800 1.040 0.9800 1.000 25,827 +0.10(+11.11%)
Nov 17, 2020 0.9000 0.9250 0.8900 0.9000 42,377 -0.04(-4.26%)
Nov 16, 2020 0.9800 0.9800 0.9400 0.9400 2,172 +0.06(+6.82%)
Nov 13, 2020 0.8750 0.8800 0.8700 0.8800 5,700 -0.02(-2.22%)
Nov 12, 2020 0.8700 0.9000 0.8700 0.9000 4,400 +0.00(+0.00%)
Nov 11, 2020 0.9800 0.9800 0.9000 0.9000 8,088 -0.01(-1.10%)
Nov 10, 2020 0.8900 0.9300 0.8600 0.9100 25,400 +0.00(+0.00%)
Nov 09, 2020 0.9000 0.9100 0.9000 0.9100 2,550 +0.00(+0.00%)
Nov 06, 2020 0.9001 0.9425 0.8600 0.9100 10,300 -0.04(-4.21%)
Nov 05, 2020 0.9498 0.9500 0.9000 0.9500 18,300 +0.06(+6.74%)
Nov 04, 2020 0.9000 0.9000 0.8750 0.8900 13,000 +0.03(+3.49%)
Nov 03, 2020 0.8600 0.8600 0.8600 0.8600 7,000 -0.11(-11.34%)
Nov 02, 2020 0.9800 0.9800 0.7701 0.9700 14,430 -0.03(-3.00%)
Oct 30, 2020 1.020 1.250 0.9300 1.000 117,700 -0.02(-1.96%)
Oct 29, 2020 1.010 1.020 1.010 1.020 11,375 +0.02(+2.00%)
Oct 28, 2020 1.000 1.010 0.9900 1.000 30,676 -0.01(-0.99%)
Oct 27, 2020 0.9300 1.050 0.9300 1.010 53,143 +0.07(+7.45%)
Oct 26, 2020 0.9500 0.9700 0.9300 0.9400 27,445 -0.01(-1.05%)
Oct 23, 2020 0.8401 0.9800 0.8200 0.9500 118,100 +0.07(+8.25%)
Oct 22, 2020 0.9300 0.9300 0.8401 0.8776 3,000 -0.00(-0.28%)
Oct 21, 2020 0.8700 0.9100 0.8400 0.8801 13,735 +0.03(+3.54%)
Oct 20, 2020 0.8955 0.9200 0.8410 0.8500 13,725 -0.04(-4.49%)
Oct 19, 2020 0.9200 0.9200 0.8900 0.8900 32,974 -0.03(-3.26%)
Oct 16, 2020 0.8700 0.9620 0.7720 0.9200 99,900 +0.04(+4.55%)
Oct 15, 2020 0.8500 0.9100 0.7700 0.8800 68,663 +0.00(+0.00%)
Oct 14, 2020 0.9100 0.9150 0.8650 0.8800 24,800 -0.02(-2.22%)
Oct 13, 2020 0.8151 0.9200 0.8151 0.9000 29,459 +0.10(+12.49%)
Oct 12, 2020 0.8800 0.8800 0.8001 0.8001 53,076 +0.01(+1.28%)
Oct 09, 2020 0.9000 1.000 0.7900 0.7900 96,000 -0.06(-7.06%)
Oct 08, 2020 0.9600 0.9600 0.5501 0.8500 49,178 -0.08(-8.60%)
Oct 07, 2020 0.7800 0.9500 0.7750 0.9300 101,546 +0.15(+19.25%)
Oct 06, 2020 0.7500 0.8000 0.7000 0.7799 20,825 -0.00(-0.01%)
Oct 05, 2020 0.6250 0.7800 0.6250 0.7800 27,227 +0.08(+11.43%)
Oct 02, 2020 0.8100 0.8200 0.3000 0.7000 61,300 -0.10(-12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.