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: 1:55 PM EDT, May 17, 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 (%)
Dec 30, 2022 0.0062 0.0067 0.0062 0.0067 1,626,323 +0.00(+1.52%)
Dec 29, 2022 0.0062 0.0070 0.0062 0.0066 617,525 +0.00(+4.76%)
Dec 28, 2022 0.0064 0.0066 0.0057 0.0063 738,000 -0.00(-1.56%)
Dec 27, 2022 0.0074 0.0074 0.0056 0.0064 1,670,368 -0.00(-9.86%)
Dec 23, 2022 0.0074 0.0074 0.0067 0.0071 836,468 +0.00(+0.00%)
Dec 22, 2022 0.0072 0.0072 0.0065 0.0071 1,104,334 -0.00(-1.39%)
Dec 21, 2022 0.0071 0.0073 0.0063 0.0072 1,237,165 +0.00(+2.86%)
Dec 20, 2022 0.0086 0.0086 0.0060 0.0070 2,600,942 -0.00(-18.60%)
Dec 19, 2022 0.0084 0.0086 0.0083 0.0086 494,743 +0.00(+1.18%)
Dec 16, 2022 0.0085 0.0085 0.0082 0.0085 364,468 +0.00(+0.00%)
Dec 15, 2022 0.0086 0.0088 0.0082 0.0085 542,242 -0.00(-3.41%)
Dec 14, 2022 0.0090 0.0090 0.0085 0.0088 1,570,435 -0.00(-2.22%)
Dec 13, 2022 0.0094 0.0096 0.0087 0.0090 4,233,827 -0.00(-6.25%)
Dec 12, 2022 0.0100 0.0100 0.0086 0.0096 1,034,134 -0.00(-4.00%)
Dec 09, 2022 0.0100 0.0100 0.0092 0.0100 996,545 +0.00(+0.00%)
Dec 08, 2022 0.0117 0.0117 0.0090 0.0100 4,113,815 -0.00(-4.76%)
Dec 07, 2022 0.0101 0.0119 0.0101 0.0105 658,754 -0.00(-12.50%)
Dec 06, 2022 0.0120 0.0125 0.0085 0.0120 11,655,813 +0.00(+3.45%)
Dec 05, 2022 0.0125 0.0130 0.0108 0.0116 1,982,959 -0.00(-6.45%)
Dec 02, 2022 0.0119 0.0124 0.0114 0.0124 536,374 +0.00(+0.00%)
Dec 01, 2022 0.0135 0.0135 0.0117 0.0124 3,885,894 -0.00(-8.15%)
Nov 30, 2022 0.0126 0.0135 0.0126 0.0135 431,801 +0.00(+3.85%)
Nov 29, 2022 0.0130 0.0130 0.0123 0.0130 409,180 -0.00(-3.70%)
Nov 28, 2022 0.0132 0.0140 0.0113 0.0135 902,081 +0.00(+3.85%)
Nov 25, 2022 0.0135 0.0135 0.0128 0.0130 522,793 -0.00(-3.70%)
Nov 23, 2022 0.0141 0.0141 0.0121 0.0135 720,087 -0.00(-3.57%)
Nov 22, 2022 0.0170 0.0170 0.0132 0.0140 2,281,673 -0.00(-15.15%)
Nov 21, 2022 0.0121 0.0195 0.0116 0.0165 8,902,395 +0.00(+42.24%)
Nov 18, 2022 0.0120 0.0123 0.0106 0.0116 2,308,561 -0.00(-5.69%)
Nov 17, 2022 0.0127 0.0128 0.0115 0.0123 2,073,518 -0.00(-3.15%)
Nov 16, 2022 0.0126 0.0130 0.0121 0.0127 829,020 -0.00(-2.31%)
Nov 15, 2022 0.0134 0.0139 0.0130 0.0130 1,822,905 -0.00(-1.52%)
Nov 14, 2022 0.0150 0.0150 0.0125 0.0132 1,390,863 -0.00(-12.00%)
Nov 11, 2022 0.0126 0.0150 0.0125 0.0150 1,401,565 +0.00(+11.94%)
Nov 10, 2022 0.0125 0.0135 0.0122 0.0134 837,147 +0.00(+4.69%)
Nov 09, 2022 0.0150 0.0150 0.0122 0.0128 1,634,886 -0.00(-16.34%)
Nov 08, 2022 0.0215 0.0216 0.0151 0.0153 2,324,295 -0.01(-28.84%)
Nov 07, 2022 0.0140 0.0249 0.0140 0.0215 3,210,681 +0.01(+53.57%)
Nov 04, 2022 0.0113 0.0140 0.0110 0.0140 964,157 +0.00(+19.66%)
Nov 03, 2022 0.0117 0.0117 0.0110 0.0117 410,871 -0.00(-8.59%)
Nov 02, 2022 0.0125 0.0128 0.0110 0.0128 1,117,081 +0.00(+1.59%)
Nov 01, 2022 0.0121 0.0137 0.0117 0.0126 3,310,683 +0.00(+21.15%)
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%)
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.