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 29, 2021 0.6450 0.6450 0.4000 0.6157 53,400 -0.11(-15.66%)
Jan 28, 2021 0.6500 0.7300 0.5181 0.7300 81,468 +0.08(+12.60%)
Jan 27, 2021 0.6688 0.7200 0.6300 0.6483 140,464 +0.02(+2.50%)
Jan 26, 2021 0.6100 0.6588 0.5900 0.6325 51,390 +0.04(+6.84%)
Jan 25, 2021 0.6675 0.6675 0.4501 0.5920 77,898 +0.05(+9.63%)
Jan 22, 2021 0.5500 0.5600 0.4818 0.5400 85,200 +0.09(+19.97%)
Jan 21, 2021 0.3600 0.5000 0.3600 0.4501 136,168 +0.05(+12.52%)
Jan 20, 2021 0.3400 0.4000 0.3000 0.4000 22,281 +0.00(+0.00%)
Jan 19, 2021 0.4550 0.4860 0.3100 0.4000 58,810 -0.07(-13.98%)
Jan 15, 2021 0.3500 0.4650 0.3251 0.4650 112,200 +0.16(+54.95%)
Jan 14, 2021 0.3200 0.3200 0.3001 0.3001 4,500 -0.01(-4.73%)
Jan 13, 2021 0.3220 0.3630 0.2986 0.3150 56,362 +0.03(+10.49%)
Jan 12, 2021 0.2890 0.3000 0.2795 0.2851 63,581 +0.01(+2.19%)
Jan 11, 2021 0.3070 0.3220 0.2525 0.2790 52,704 -0.02(-8.22%)
Jan 08, 2021 0.3040 0.3040 0.3040 0.3040 1,000 +0.02(+7.80%)
Jan 07, 2021 0.3400 0.3400 0.2820 0.2820 7,080 -0.06(-17.03%)
Jan 06, 2021 0.3400 0.3400 0.3100 0.3399 9,289 +0.03(+10.00%)
Jan 05, 2021 0.3090 0.3090 0.2920 0.3090 8,120 +0.02(+5.82%)
Jan 04, 2021 0.3000 0.3400 0.2750 0.2920 33,900 -0.01(-2.67%)
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%)
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.