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, 2022 0.0380 0.0399 0.0380 0.0398 244,641 +0.00(+0.00%)
Jan 28, 2022 0.0400 0.0430 0.0355 0.0398 3,173,681 -0.00(-0.50%)
Jan 27, 2022 0.0419 0.0420 0.0352 0.0400 1,147,202 -0.00(-4.99%)
Jan 26, 2022 0.0420 0.0429 0.0385 0.0421 602,994 -0.00(-0.71%)
Jan 25, 2022 0.0490 0.0500 0.0370 0.0424 4,404,625 -0.01(-15.20%)
Jan 24, 2022 0.0540 0.0540 0.0457 0.0500 950,615 -0.00(-9.09%)
Jan 21, 2022 0.0600 0.0642 0.0540 0.0550 529,314 -0.01(-11.58%)
Jan 20, 2022 0.0683 0.0683 0.0587 0.0622 566,724 -0.01(-8.80%)
Jan 19, 2022 0.0679 0.0698 0.0585 0.0682 820,866 +0.00(+0.74%)
Jan 18, 2022 0.0633 0.0699 0.0629 0.0677 829,611 +0.00(+7.12%)
Jan 14, 2022 0.0632 0 -0.00(-1.40%)
Jan 13, 2022 0.0699 0.0699 0.0600 0.0641 1,590,226 -0.00(-3.75%)
Jan 12, 2022 0.0630 0.0669 0.0600 0.0666 452,574 -0.00(-0.60%)
Jan 11, 2022 0.0743 0.0819 0.0620 0.0670 316,479 -0.01(-8.84%)
Jan 10, 2022 0.0673 0.0840 0.0612 0.0735 520,897 +0.01(+12.21%)
Jan 07, 2022 0.1050 0.1050 0.0654 0.0655 1,600,009 -0.02(-27.22%)
Jan 06, 2022 0.0680 0.1099 0.0631 0.0900 2,814,711 +0.02(+26.76%)
Jan 05, 2022 0.0700 0.0727 0.0650 0.0710 449,694 +0.00(+1.43%)
Jan 04, 2022 0.0670 0.0700 0.0581 0.0700 853,452 +0.00(+6.87%)
Jan 03, 2022 0.0700 0.0700 0.0640 0.0655 249,007 -0.00(-1.65%)
Dec 31, 2021 0.0560 0.0707 0.0538 0.0666 799,482 +0.01(+24.02%)
Dec 30, 2021 0.0515 0.0580 0.0501 0.0537 378,249 +0.00(+7.40%)
Dec 29, 2021 0.0500 0.0500 0.0481 0.0500 622,418 +0.00(+2.67%)
Dec 28, 2021 0.0600 0.0600 0.0452 0.0487 1,657,595 -0.00(-8.63%)
Dec 27, 2021 0.0648 0.0648 0.0461 0.0533 2,199,353 -0.01(-17.49%)
Dec 23, 2021 0.0598 0.0647 0.0560 0.0646 108,386 +0.01(+15.36%)
Dec 22, 2021 0.0571 0.0646 0.0542 0.0560 223,639 +0.00(+0.54%)
Dec 21, 2021 0.0640 0.0640 0.0530 0.0557 670,469 -0.00(-7.17%)
Dec 20, 2021 0.0700 0.0710 0.0505 0.0600 1,700,376 -0.01(-14.29%)
Dec 17, 2021 0.0620 0.0700 0.0567 0.0700 194,874 +0.01(+17.85%)
Dec 16, 2021 0.0603 0.0699 0.0501 0.0594 1,934,280 -0.00(-4.96%)
Dec 15, 2021 0.0623 0.0659 0.0600 0.0625 245,848 -0.00(-6.44%)
Dec 14, 2021 0.0658 0.0688 0.0600 0.0668 351,724 -0.00(-2.77%)
Dec 13, 2021 0.0727 0.0727 0.0624 0.0687 515,395 +0.00(+5.69%)
Dec 10, 2021 0.0738 0.0740 0.0640 0.0650 702,186 -0.01(-8.45%)
Dec 09, 2021 0.0732 0.0780 0.0676 0.0710 363,739 -0.01(-7.07%)
Dec 08, 2021 0.0722 0.0791 0.0674 0.0764 166,616 +0.00(+1.73%)
Dec 07, 2021 0.0790 0.0796 0.0751 0.0751 617,731 -0.00(-4.94%)
Dec 06, 2021 0.0725 0.0800 0.0700 0.0790 985,863 +0.01(+12.22%)
Dec 03, 2021 0.0680 0.0730 0.0504 0.0704 3,051,027 +0.01(+22.86%)
Dec 02, 2021 0.0622 0.0622 0.0550 0.0573 1,009,896 -0.00(-6.07%)
Dec 01, 2021 0.0693 0.0705 0.0610 0.0610 972,122 -0.01(-11.98%)
Nov 30, 2021 0.0717 0.0717 0.0614 0.0693 632,783 +0.00(+2.51%)
Nov 29, 2021 0.0794 0.0797 0.0676 0.0676 656,613 -0.01(-8.65%)
Nov 26, 2021 0.0807 0.0844 0.0714 0.0740 281,811 -0.01(-9.76%)
Nov 24, 2021 0.0782 0.0820 0.0700 0.0820 408,753 +0.01(+9.48%)
Nov 23, 2021 0.0809 0.0846 0.0749 0.0749 554,484 -0.01(-7.53%)
Nov 22, 2021 0.0771 0.0875 0.0736 0.0810 481,224 +0.00(+1.38%)
Nov 19, 2021 0.0758 0.0899 0.0758 0.0799 645,234 +0.00(+3.10%)
Nov 18, 2021 0.0722 0.0775 0.0721 0.0775 828,380 +0.01(+10.09%)
Nov 17, 2021 0.0676 0.0775 0.0660 0.0704 518,975 -0.00(-1.68%)
Nov 16, 2021 0.0843 0.0843 0.0666 0.0716 1,109,675 -0.00(-5.91%)
Nov 15, 2021 0.0865 0.0865 0.0741 0.0761 863,365 -0.01(-6.74%)
Nov 12, 2021 0.0807 0.0890 0.0778 0.0816 892,003 +0.00(+3.68%)
Nov 11, 2021 0.0841 0.0841 0.0750 0.0787 635,170 -0.01(-6.42%)
Nov 10, 2021 0.0850 0.0841 419,640 -0.00(-5.51%)
Nov 09, 2021 0.0750 0.0920 0.0734 0.0890 381,637 +0.02(+21.25%)
Nov 08, 2021 0.0800 0.0920 0.0701 0.0734 627,386 -0.01(-16.59%)
Nov 05, 2021 0.0860 0.0880 0.0750 0.0880 970,616 +0.00(+2.33%)
Nov 04, 2021 0.0770 0.0885 0.0740 0.0860 1,460,029 +0.01(+18.46%)
Nov 03, 2021 0.0849 0.0878 0.0681 0.0726 586,237 -0.01(-14.08%)
Nov 02, 2021 0.0700 0.0878 0.0675 0.0845 1,026,340 +0.01(+18.35%)
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.