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 (%)
Jul 29, 2022 0.0207 0.0240 0.0200 0.0213 793,335 +0.00(+1.43%)
Jul 28, 2022 0.0205 0.0210 0.0189 0.0210 737,233 +0.00(+2.94%)
Jul 27, 2022 0.0189 0.0205 0.0175 0.0204 857,959 +0.00(+13.33%)
Jul 26, 2022 0.0194 0.0194 0.0175 0.0180 303,352 -0.00(-2.17%)
Jul 25, 2022 0.0182 0.0190 0.0171 0.0184 1,764,387 +0.00(+1.10%)
Jul 22, 2022 0.0196 0.0216 0.0182 0.0182 498,999 -0.00(-4.71%)
Jul 21, 2022 0.0200 0.0212 0.0181 0.0191 479,791 -0.00(-4.50%)
Jul 20, 2022 0.0190 0.0205 0.0175 0.0200 2,009,449 +0.00(+10.50%)
Jul 19, 2022 0.0163 0.0185 0.0163 0.0181 518,292 +0.00(+7.10%)
Jul 18, 2022 0.0184 0.0184 0.0166 0.0169 290,861 -0.00(-6.11%)
Jul 15, 2022 0.0171 0.0180 0.0160 0.0180 461,546 +0.00(+5.26%)
Jul 14, 2022 0.0164 0.0171 0.0160 0.0171 766,084 +0.00(+1.18%)
Jul 13, 2022 0.0178 0.0200 0.0169 0.0169 345,666 -0.00(-6.11%)
Jul 12, 2022 0.0168 0.0180 0.0167 0.0180 314,922 +0.00(+7.78%)
Jul 11, 2022 0.0200 0.0200 0.0160 0.0167 459,205 -0.00(-6.18%)
Jul 08, 2022 0.0150 0.0178 0.0150 0.0178 1,445,135 +0.00(+11.95%)
Jul 07, 2022 0.0157 0.0179 0.0157 0.0159 1,349,619 -0.00(-1.24%)
Jul 06, 2022 0.0170 0.0179 0.0155 0.0161 94,043 +0.00(+0.62%)
Jul 05, 2022 0.0145 0.0160 0.0145 0.0160 144,309 +0.00(+0.00%)
Jul 01, 2022 0.0155 0.0160 0.0155 0.0160 36,001 +0.00(+2.56%)
Jun 30, 2022 0.0156 0.0160 0.0156 0.0156 502,642 -0.00(-0.64%)
Jun 29, 2022 0.0180 0.0180 0.0156 0.0157 548,504 -0.00(-5.42%)
Jun 28, 2022 0.0155 0.0180 0.0155 0.0166 224,870 -0.00(-5.14%)
Jun 27, 2022 0.0190 0.0190 0.0157 0.0175 615,999 +0.00(+12.18%)
Jun 24, 2022 0.0146 0.0185 0.0143 0.0156 1,528,463 +0.00(+1.30%)
Jun 23, 2022 0.0160 0.0170 0.0150 0.0154 871,891 -0.00(-0.65%)
Jun 22, 2022 0.0160 0.0160 0.0151 0.0155 494,895 +0.00(+0.00%)
Jun 21, 2022 0.0164 0.0164 0.0142 0.0155 688,906 -0.00(-3.13%)
Jun 17, 2022 0.0153 0.0160 0.0145 0.0160 1,004,621 +0.00(+2.56%)
Jun 16, 2022 0.0165 0.0166 0.0156 0.0156 474,200 -0.00(-1.27%)
Jun 15, 2022 0.0160 0.0160 0.0150 0.0158 146,937 +0.00(+5.33%)
Jun 14, 2022 0.0164 0.0200 0.0149 0.0150 786,098 -0.00(-13.79%)
Jun 13, 2022 0.0160 0.0180 0.0160 0.0174 839,666 +0.00(+9.43%)
Jun 10, 2022 0.0160 0.0175 0.0158 0.0159 349,715 -0.00(-1.85%)
Jun 09, 2022 0.0158 0.0174 0.0154 0.0162 546,903 +0.00(+8.00%)
Jun 08, 2022 0.0150 0.0165 0.0140 0.0150 440,057 +0.00(+7.14%)
Jun 07, 2022 0.0146 0.0150 0.0134 0.0140 163,502 -0.00(-4.11%)
Jun 06, 2022 0.0180 0.0180 0.0104 0.0146 766,659 -0.00(-9.88%)
Jun 03, 2022 0.0160 0.0162 0.0153 0.0162 339,910 +0.00(+5.88%)
Jun 02, 2022 0.0159 0.0160 0.0152 0.0153 277,593 -0.00(-0.65%)
Jun 01, 2022 0.0160 0.0160 0.0154 0.0154 102,500 -0.00(-3.75%)
May 31, 2022 0.0160 0.0165 0.0150 0.0160 576,000 +0.00(+6.67%)
May 27, 2022 0.0157 0.0160 0.0145 0.0150 859,051 -0.00(-1.32%)
May 26, 2022 0.0180 0.0180 0.0150 0.0152 350,900 -0.00(-5.00%)
May 25, 2022 0.0250 0.0250 0.0160 0.0160 633,963 +0.00(+0.00%)
May 24, 2022 0.0161 0.0199 0.0160 0.0160 618,436 +0.00(+6.67%)
May 23, 2022 0.0147 0.0173 0.0144 0.0150 1,918,126 +0.00(+7.14%)
May 20, 2022 0.0148 0.0148 0.0130 0.0140 460,420 -0.00(-3.45%)
May 19, 2022 0.0145 0.0153 0.0135 0.0145 1,323,087 +0.00(+0.69%)
May 18, 2022 0.0155 0.0160 0.0144 0.0144 912,566 -0.00(-7.10%)
May 17, 2022 0.0165 0.0170 0.0155 0.0155 974,999 +0.00(+1.97%)
May 16, 2022 0.0158 0.0169 0.0148 0.0152 72,200 +0.00(+0.66%)
May 13, 2022 0.0169 0.0169 0.0140 0.0151 803,683 -0.00(-5.03%)
May 12, 2022 0.0170 0.0190 0.0100 0.0159 1,032,330 -0.00(-13.11%)
May 11, 2022 0.0226 0.0226 0.0150 0.0183 1,588,177 -0.00(-16.82%)
May 10, 2022 0.0215 0.0220 0.0195 0.0220 2,207,666 +0.00(+2.80%)
May 09, 2022 0.0225 0.0235 0.0200 0.0214 831,025 -0.00(-4.89%)
May 06, 2022 0.0230 0.0249 0.0215 0.0225 500,482 +0.00(+2.27%)
May 05, 2022 0.0247 0.0260 0.0200 0.0220 913,015 -0.00(-15.38%)
May 04, 2022 0.0253 0.0260 0.0247 0.0260 684,006 +0.00(+4.00%)
May 03, 2022 0.0245 0.0264 0.0245 0.0250 213,936 -0.00(-1.96%)
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.