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

Electromedical Technologies Inc (OP: EMED )

0.0006 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 7, 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 30, 2021 0.0526 0.0549 0.0485 0.0495 1,137,518 -0.00(-6.60%)
Jul 29, 2021 0.0740 0.0740 0.0501 0.0530 754,792 +0.00(+3.92%)
Jul 28, 2021 0.0521 0.0534 0.0480 0.0510 862,679 -0.00(-5.56%)
Jul 27, 2021 0.0550 0.0590 0.0500 0.0540 982,942 -0.00(-1.82%)
Jul 26, 2021 0.0720 0.0840 0.0525 0.0550 2,205,804 -0.01(-15.38%)
Jul 23, 2021 0.0590 0.0670 0.0540 0.0650 1,082,165 +0.02(+39.48%)
Jul 22, 2021 0.0625 0.0625 0.0427 0.0466 979,059 -0.01(-19.66%)
Jul 21, 2021 0.0620 0.0620 0.0560 0.0580 1,116,369 +0.00(+0.17%)
Jul 20, 2021 0.0620 0.0640 0.0579 0.0579 913,834 -0.01(-9.39%)
Jul 19, 2021 0.0660 0.0685 0.0620 0.0639 560,324 -0.00(-1.69%)
Jul 16, 2021 0.0660 0.0700 0.0650 0.0650 182,350 -0.00(-3.13%)
Jul 15, 2021 0.0700 0.0750 0.0671 0.0671 439,094 -0.01(-12.86%)
Jul 14, 2021 0.0750 0.0795 0.0725 0.0770 64,364 +0.00(+0.52%)
Jul 13, 2021 0.0800 0.0800 0.0725 0.0766 1,281,498 -0.00(-3.04%)
Jul 12, 2021 0.0790 0.0840 0.0729 0.0790 1,577,201 -0.00(-1.25%)
Jul 09, 2021 0.0845 0.0845 0.0700 0.0800 789,177 +0.01(+7.67%)
Jul 08, 2021 0.0748 0.0748 0.0667 0.0743 492,808 +0.00(+0.95%)
Jul 07, 2021 0.0852 0.0867 0.0620 0.0736 497,634 +0.00(+3.08%)
Jul 06, 2021 0.0750 0.0750 0.0640 0.0714 1,205,301 +0.00(+0.99%)
Jul 02, 2021 0.0820 0.0887 0.0652 0.0707 1,650,241 -0.01(-12.50%)
Jul 01, 2021 0.0750 0.0820 0.0722 0.0808 990,613 +0.01(+10.68%)
Jun 30, 2021 0.0700 0.0760 0.0643 0.0730 789,914 +0.00(+5.34%)
Jun 29, 2021 0.0690 0.0699 0.0640 0.0693 363,374 +0.00(+4.84%)
Jun 28, 2021 0.0655 0.0700 0.0650 0.0661 353,697 +0.00(+2.80%)
Jun 25, 2021 0.0646 0.0673 0.0620 0.0643 625,448 -0.00(-0.77%)
Jun 24, 2021 0.0705 0.0719 0.0645 0.0648 80,344 -0.00(-1.82%)
Jun 23, 2021 0.0689 0.0770 0.0629 0.0660 323,924 +0.00(+1.54%)
Jun 22, 2021 0.0631 0.0670 0.0620 0.0650 1,093,548 +0.00(+3.01%)
Jun 21, 2021 0.0660 0.0700 0.0622 0.0631 213,591 -0.01(-9.60%)
Jun 18, 2021 0.0670 0.0800 0.0670 0.0698 631,671 +0.00(+2.65%)
Jun 17, 2021 0.0750 0.0750 0.0680 0.0680 88,272 -0.00(-6.21%)
Jun 16, 2021 0.0710 0.0750 0.0683 0.0725 839,643 +0.00(+2.11%)
Jun 15, 2021 0.0799 0.0799 0.0700 0.0710 903,143 -0.01(-7.91%)
Jun 14, 2021 0.0880 0.0890 0.0752 0.0771 328,851 -0.01(-9.29%)
Jun 11, 2021 0.0918 0.0945 0.0756 0.0850 1,010,278 +0.01(+7.59%)
Jun 10, 2021 0.0659 0.0938 0.0659 0.0790 1,219,184 +0.01(+16.69%)
Jun 09, 2021 0.0699 0.0699 0.0633 0.0677 104,178 -0.00(-3.01%)
Jun 08, 2021 0.0700 0.0700 0.0630 0.0698 401,280 +0.00(+1.16%)
Jun 07, 2021 0.0700 0.0759 0.0622 0.0690 757,613 +0.00(+4.23%)
Jun 04, 2021 0.0741 0.0741 0.0650 0.0662 251,400 -0.01(-10.54%)
Jun 03, 2021 0.0770 0.0840 0.0670 0.0740 171,635 +0.01(+9.79%)
Jun 02, 2021 0.0700 0.0739 0.0650 0.0674 298,643 -0.01(-7.67%)
Jun 01, 2021 0.0715 0.0750 0.0610 0.0730 565,916 -0.00(-2.67%)
May 28, 2021 0.0800 0.0900 0.0651 0.0750 639,791 -0.00(-3.23%)
May 27, 2021 0.0920 0.0920 0.0710 0.0775 385,325 -0.01(-13.50%)
May 26, 2021 0.1000 0.1000 0.0800 0.0896 371,434 +0.01(+6.54%)
May 25, 2021 0.0750 0.0880 0.0610 0.0841 629,066 +0.02(+40.17%)
May 24, 2021 0.0590 0.0600 0.0524 0.0600 1,763,221 +0.00(+0.17%)
May 21, 2021 0.0533 0.0600 0.0510 0.0599 715,245 +0.01(+19.80%)
May 20, 2021 0.0560 0.0560 0.0500 0.0500 704,776 -0.01(-10.71%)
May 19, 2021 0.0480 0.0600 0.0480 0.0560 1,433,396 +0.01(+16.67%)
May 18, 2021 0.0540 0.0540 0.0465 0.0480 143,265 -0.01(-10.95%)
May 17, 2021 0.0588 0.0700 0.0401 0.0539 1,416,497 -0.01(-10.17%)
May 14, 2021 0.0675 0.0720 0.0554 0.0600 852,919 -0.00(-3.23%)
May 13, 2021 0.0615 0.0650 0.0570 0.0620 852,343 -0.01(-7.46%)
May 12, 2021 0.0745 0.0745 0.0602 0.0670 411,039 -0.01(-7.07%)
May 11, 2021 0.0925 0.0925 0.0621 0.0721 1,163,709 -0.01(-15.18%)
May 10, 2021 0.0851 0.0925 0.0800 0.0850 596,336 -0.01(-8.21%)
May 07, 2021 0.1153 0.1200 0.0766 0.0926 1,038,352 -0.02(-16.20%)
May 06, 2021 0.0694 0.2200 0.0657 0.1105 4,440,813 +0.05(+70.00%)
May 05, 2021 0.0649 0.0800 0.0649 0.0650 240,385 -0.01(-18.75%)
May 04, 2021 0.0950 0.0950 0.0720 0.0800 381,910 -0.01(-15.79%)
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.