Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electromedical Technologies Inc (OP: EMED )

0.0008 -0.0004 (-33.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 31, 2023 0.0100 0.0105 0.0090 0.0093 928,204 -0.00(-7.00%)
Jan 30, 2023 0.0092 0.0105 0.0092 0.0100 120,103 +0.00(+4.17%)
Jan 27, 2023 0.0095 0.0105 0.0089 0.0096 202,450 -0.00(-2.04%)
Jan 26, 2023 0.0098 0.0108 0.0095 0.0098 445,987 -0.00(-2.00%)
Jan 25, 2023 0.0101 0.0108 0.0099 0.0100 735,800 +0.00(+0.00%)
Jan 24, 2023 0.0110 0.0110 0.0094 0.0100 1,211,409 +0.00(+1.01%)
Jan 23, 2023 0.0096 0.0105 0.0094 0.0099 440,473 -0.00(-5.71%)
Jan 20, 2023 0.0102 0.0110 0.0102 0.0105 991,963 +0.00(+2.94%)
Jan 19, 2023 0.0102 0.0104 0.0095 0.0102 281,452 +0.00(+6.25%)
Jan 18, 2023 0.0100 0.0103 0.0094 0.0096 119,376 +0.00(+1.05%)
Jan 17, 2023 0.0090 0.0104 0.0082 0.0095 1,130,874 +0.00(+4.40%)
Jan 13, 2023 0.0088 0.0091 0.0079 0.0091 398,098 +0.00(+3.41%)
Jan 12, 2023 0.0087 0.0090 0.0087 0.0088 444,973 +0.00(+6.02%)
Jan 11, 2023 0.0084 0.0088 0.0082 0.0083 202,756 +0.00(+1.22%)
Jan 10, 2023 0.0091 0.0091 0.0070 0.0082 1,431,658 -0.00(-9.89%)
Jan 09, 2023 0.0089 0.0091 0.0080 0.0091 552,700 +0.00(+2.25%)
Jan 06, 2023 0.0073 0.0089 0.0070 0.0089 1,026,280 +0.00(+11.25%)
Jan 05, 2023 0.0073 0.0091 0.0072 0.0080 2,050,113 +0.00(+14.29%)
Jan 04, 2023 0.0064 0.0070 0.0064 0.0070 469,955 +0.00(+9.37%)
Jan 03, 2023 0.0064 0.0067 0.0057 0.0064 1,248,278 -0.00(-4.48%)
Dec 30, 2022 0.0062 0.0067 0.0062 0.0067 1,626,323 +0.00(+1.52%)
Dec 29, 2022 0.0062 0.0070 0.0062 0.0066 617,525 +0.00(+4.76%)
Dec 28, 2022 0.0064 0.0066 0.0057 0.0063 738,000 -0.00(-1.56%)
Dec 27, 2022 0.0074 0.0074 0.0056 0.0064 1,670,368 -0.00(-9.86%)
Dec 23, 2022 0.0074 0.0074 0.0067 0.0071 836,468 +0.00(+0.00%)
Dec 22, 2022 0.0072 0.0072 0.0065 0.0071 1,104,334 -0.00(-1.39%)
Dec 21, 2022 0.0071 0.0073 0.0063 0.0072 1,237,165 +0.00(+2.86%)
Dec 20, 2022 0.0086 0.0086 0.0060 0.0070 2,600,942 -0.00(-18.60%)
Dec 19, 2022 0.0084 0.0086 0.0083 0.0086 494,743 +0.00(+1.18%)
Dec 16, 2022 0.0085 0.0085 0.0082 0.0085 364,468 +0.00(+0.00%)
Dec 15, 2022 0.0086 0.0088 0.0082 0.0085 542,242 -0.00(-3.41%)
Dec 14, 2022 0.0090 0.0090 0.0085 0.0088 1,570,435 -0.00(-2.22%)
Dec 13, 2022 0.0094 0.0096 0.0087 0.0090 4,233,827 -0.00(-6.25%)
Dec 12, 2022 0.0100 0.0100 0.0086 0.0096 1,034,134 -0.00(-4.00%)
Dec 09, 2022 0.0100 0.0100 0.0092 0.0100 996,545 +0.00(+0.00%)
Dec 08, 2022 0.0117 0.0117 0.0090 0.0100 4,113,815 -0.00(-4.76%)
Dec 07, 2022 0.0101 0.0119 0.0101 0.0105 658,754 -0.00(-12.50%)
Dec 06, 2022 0.0120 0.0125 0.0085 0.0120 11,655,813 +0.00(+3.45%)
Dec 05, 2022 0.0125 0.0130 0.0108 0.0116 1,982,959 -0.00(-6.45%)
Dec 02, 2022 0.0119 0.0124 0.0114 0.0124 536,374 +0.00(+0.00%)
Dec 01, 2022 0.0135 0.0135 0.0117 0.0124 3,885,894 -0.00(-8.15%)
Nov 30, 2022 0.0126 0.0135 0.0126 0.0135 431,801 +0.00(+3.85%)
Nov 29, 2022 0.0130 0.0130 0.0123 0.0130 409,180 -0.00(-3.70%)
Nov 28, 2022 0.0132 0.0140 0.0113 0.0135 902,081 +0.00(+3.85%)
Nov 25, 2022 0.0135 0.0135 0.0128 0.0130 522,793 -0.00(-3.70%)
Nov 23, 2022 0.0141 0.0141 0.0121 0.0135 720,087 -0.00(-3.57%)
Nov 22, 2022 0.0170 0.0170 0.0132 0.0140 2,281,673 -0.00(-15.15%)
Nov 21, 2022 0.0121 0.0195 0.0116 0.0165 8,902,395 +0.00(+42.24%)
Nov 18, 2022 0.0120 0.0123 0.0106 0.0116 2,308,561 -0.00(-5.69%)
Nov 17, 2022 0.0127 0.0128 0.0115 0.0123 2,073,518 -0.00(-3.15%)
Nov 16, 2022 0.0126 0.0130 0.0121 0.0127 829,020 -0.00(-2.31%)
Nov 15, 2022 0.0134 0.0139 0.0130 0.0130 1,822,905 -0.00(-1.52%)
Nov 14, 2022 0.0150 0.0150 0.0125 0.0132 1,390,863 -0.00(-12.00%)
Nov 11, 2022 0.0126 0.0150 0.0125 0.0150 1,401,565 +0.00(+11.94%)
Nov 10, 2022 0.0125 0.0135 0.0122 0.0134 837,147 +0.00(+4.69%)
Nov 09, 2022 0.0150 0.0150 0.0122 0.0128 1,634,886 -0.00(-16.34%)
Nov 08, 2022 0.0215 0.0216 0.0151 0.0153 2,324,295 -0.01(-28.84%)
Nov 07, 2022 0.0140 0.0249 0.0140 0.0215 3,210,681 +0.01(+53.57%)
Nov 04, 2022 0.0113 0.0140 0.0110 0.0140 964,157 +0.00(+19.66%)
Nov 03, 2022 0.0117 0.0117 0.0110 0.0117 410,871 -0.00(-8.59%)
Nov 02, 2022 0.0125 0.0128 0.0110 0.0128 1,117,081 +0.00(+1.59%)
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.