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

Electromedical Technologies Inc (OP: EMED )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 31, 2022 0.0116 0.0129 0.0103 0.0104 327,619 -0.00(-11.11%)
Oct 28, 2022 0.0107 0.0117 0.0101 0.0117 454,053 +0.00(+14.71%)
Oct 27, 2022 0.0102 0.0105 0.0102 0.0102 205,272 -0.00(-0.97%)
Oct 26, 2022 0.0120 0.0120 0.0100 0.0103 792,150 -0.00(-14.17%)
Oct 25, 2022 0.0111 0.0122 0.0101 0.0120 656,306 +0.00(+8.11%)
Oct 24, 2022 0.0115 0.0128 0.0106 0.0111 262,074 -0.00(-7.50%)
Oct 21, 2022 0.0124 0.0128 0.0110 0.0120 446,028 -0.00(-6.25%)
Oct 20, 2022 0.0124 0.0128 0.0120 0.0128 63,051 +0.00(+3.23%)
Oct 19, 2022 0.0136 0.0145 0.0123 0.0124 69,991 +0.00(+1.64%)
Oct 18, 2022 0.0125 0.0125 0.0122 0.0122 151,750 -0.00(-0.81%)
Oct 17, 2022 0.0129 0.0130 0.0110 0.0123 355,170 -0.00(-1.60%)
Oct 14, 2022 0.0160 0.0160 0.0125 0.0125 140,135 -0.00(-6.72%)
Oct 13, 2022 0.0150 0.0150 0.0127 0.0134 379,143 -0.00(-10.67%)
Oct 12, 2022 0.0136 0.0150 0.0100 0.0150 491,664 +0.00(+4.90%)
Oct 11, 2022 0.0160 0.0171 0.0120 0.0143 729,781 -0.00(-10.06%)
Oct 10, 2022 0.0180 0.0180 0.0140 0.0159 513,217 -0.00(-5.36%)
Oct 07, 2022 0.0162 0.0174 0.0142 0.0168 1,229,124 +0.00(+3.70%)
Oct 06, 2022 0.0140 0.0174 0.0140 0.0162 961,033 +0.00(+8.00%)
Oct 05, 2022 0.0164 0.0165 0.0120 0.0150 1,019,700 -0.00(-5.06%)
Oct 04, 2022 0.0189 0.0234 0.0154 0.0158 3,804,849 -0.00(-12.71%)
Oct 03, 2022 0.0105 0.0234 0.0105 0.0181 5,463,441 +0.01(+75.73%)
Sep 30, 2022 0.0110 0.0110 0.0097 0.0103 674,321 +0.00(+1.98%)
Sep 29, 2022 0.0110 0.0118 0.0099 0.0101 125,487 -0.00(-9.01%)
Sep 28, 2022 0.0130 0.0130 0.0099 0.0111 2,545,391 -0.00(-6.72%)
Sep 27, 2022 0.0120 0.0133 0.0113 0.0119 877,386 +0.00(+5.31%)
Sep 26, 2022 0.0175 0.0175 0.0090 0.0113 9,420,258 -0.01(-35.06%)
Sep 23, 2022 0.0179 0.0179 0.0173 0.0174 237,867 -0.00(-2.79%)
Sep 22, 2022 0.0199 0.0201 0.0130 0.0179 1,462,227 -0.00(-10.95%)
Sep 21, 2022 0.0201 0.0202 0.0199 0.0201 297,157 -0.00(-0.50%)
Sep 20, 2022 0.0199 0.0214 0.0199 0.0202 345,583 +0.00(+1.51%)
Sep 19, 2022 0.0233 0.0240 0.0186 0.0199 1,402,100 -0.00(-12.33%)
Sep 16, 2022 0.0232 0.0233 0.0227 0.0227 260,475 -0.00(-2.58%)
Sep 15, 2022 0.0258 0.0258 0.0221 0.0233 891,583 -0.00(-9.69%)
Sep 14, 2022 0.0268 0.0268 0.0258 0.0258 379,481 -0.00(-6.52%)
Sep 13, 2022 0.0298 0.0298 0.0226 0.0276 4,817,053 -0.00(-5.48%)
Sep 12, 2022 0.0333 0.0333 0.0276 0.0292 910,298 -0.00(-8.75%)
Sep 09, 2022 0.0310 0.0336 0.0280 0.0320 810,257 +0.00(+8.47%)
Sep 08, 2022 0.0295 0.0310 0.0278 0.0295 887,978 +0.00(+0.68%)
Sep 07, 2022 0.0348 0.0348 0.0290 0.0293 1,270,795 -0.00(-13.57%)
Sep 06, 2022 0.0350 0.0385 0.0312 0.0339 1,284,524 -0.00(-3.14%)
Sep 02, 2022 0.0363 0.0363 0.0350 0.0350 841,940 -0.00(-5.41%)
Sep 01, 2022 0.0375 0.0385 0.0350 0.0370 617,376 +0.00(+1.37%)
Aug 31, 2022 0.0360 0.0375 0.0350 0.0365 762,200 +0.00(+4.29%)
Aug 30, 2022 0.0374 0.0385 0.0350 0.0350 1,997,855 -0.00(-2.78%)
Aug 29, 2022 0.0360 0.0360 0.0342 0.0360 434,650 -0.00(-2.70%)
Aug 26, 2022 0.0334 0.0370 0.0311 0.0370 964,459 +0.00(+8.82%)
Aug 25, 2022 0.0271 0.0350 0.0271 0.0340 495,639 -0.00(-2.86%)
Aug 24, 2022 0.0356 0.0395 0.0333 0.0350 1,756,240 +0.00(+0.29%)
Aug 23, 2022 0.0385 0.0390 0.0324 0.0349 751,125 -0.00(-9.35%)
Aug 22, 2022 0.0360 0.0385 0.0318 0.0385 1,033,611 +0.00(+6.94%)
Aug 19, 2022 0.0330 0.0360 0.0277 0.0360 1,549,263 -0.00(-0.55%)
Aug 18, 2022 0.0360 0.0400 0.0267 0.0362 688,539 -0.00(-2.16%)
Aug 17, 2022 0.0385 0.0400 0.0370 0.0370 749,347 -0.00(-6.80%)
Aug 16, 2022 0.0371 0.0400 0.0343 0.0397 808,531 +0.00(+4.47%)
Aug 15, 2022 0.0398 0.0398 0.0349 0.0380 803,340 +0.00(+7.34%)
Aug 12, 2022 0.0399 0.0399 0.0320 0.0354 3,492,218 -0.00(-8.53%)
Aug 11, 2022 0.0390 0.0550 0.0352 0.0387 3,706,513 -0.00(-0.77%)
Aug 10, 2022 0.0375 0.0390 0.0336 0.0390 5,857,848 +0.00(+8.33%)
Aug 09, 2022 0.0400 0.0400 0.0344 0.0360 1,830,263 -0.00(-5.26%)
Aug 08, 2022 0.0340 0.0400 0.0310 0.0380 5,280,963 +0.00(+13.43%)
Aug 05, 2022 0.0325 0.0335 0.0310 0.0335 559,247 +0.00(+3.08%)
Aug 04, 2022 0.0340 0.0340 0.0300 0.0325 1,277,282 +0.00(+8.33%)
Aug 03, 2022 0.0339 0.0379 0.0300 0.0300 3,526,176 -0.00(-5.36%)
Aug 02, 2022 0.0279 0.0374 0.0274 0.0317 3,758,199 +0.01(+19.17%)
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.