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 (%)
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%)
Oct 01, 2020 0.7700 0.8400 0.6501 0.8000 54,017 +0.11(+16.62%)
Sep 30, 2020 0.6000 0.7500 0.5561 0.6860 29,483 +0.12(+20.35%)
Sep 29, 2020 0.7900 0.8000 0.5400 0.5700 20,676 -0.23(-28.75%)
Sep 28, 2020 0.7700 0.8100 0.7000 0.8000 22,602 +0.02(+2.56%)
Sep 25, 2020 0.7500 0.8000 0.6600 0.7800 21,400 +0.10(+14.71%)
Sep 24, 2020 0.6800 0.6800 0.6800 11 +0.00(+0.00%)
Sep 23, 2020 0.6800 0.6800 0.6800 0.6800 135 -0.01(-1.45%)
Sep 22, 2020 0.7000 0.7000 0.6900 0.6900 12,000 -0.21(-23.33%)
Sep 21, 2020 0.9000 0.9000 0.9000 0.9000 3,874 +0.00(+0.00%)
Sep 18, 2020 0.8500 0.9000 0.7700 0.9000 5,400 +0.05(+5.88%)
Sep 17, 2020 0.8250 0.8500 0.8000 0.8500 5,750 -0.03(-2.86%)
Sep 16, 2020 1.000 1.010 0.8000 0.8750 17,544 -0.02(-2.23%)
Sep 15, 2020 0.7190 0.9900 0.7190 0.8950 9,771 +0.09(+11.87%)
Sep 14, 2020 0.7100 0.9000 0.7100 0.8000 11,674 +0.13(+19.40%)
Sep 11, 2020 1.000 1.230 0.3750 0.6700 145,600 -0.52(-43.70%)
Sep 10, 2020 0.9859 1.190 0.8000 1.190 42,647 +0.20(+20.69%)
Sep 09, 2020 0.9860 0.9860 0.9860 0.9860 300 +0.00(+0.00%)
Sep 08, 2020 1.140 1.460 0.8000 0.9860 52,400 -0.18(-15.73%)
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.