Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	0.1149	0.1149	0.0850	0.0998	320,500	-0.01(-9.27%)
Apr 29, 2021	0.1300	0.1300	0.1071	0.1100	200,695	+0.00(+2.52%)
Apr 28, 2021	0.1300	0.1300	0.1050	0.1073	207,085	-0.02(-16.69%)
Apr 27, 2021	0.1200	0.1288	0.1173	0.1288	173,301	-0.00(-0.16%)
Apr 26, 2021	0.1300	0.1300	0.1100	0.1290	53,769	+0.01(+7.50%)
Apr 23, 2021	0.1383	0.1383	0.1101	0.1200	236,000	-0.02(-12.41%)
Apr 22, 2021	0.1280	0.1400	0.1280	0.1370	118,796	-0.00(-2.14%)
Apr 21, 2021	0.1400	0.1425	0.1267	0.1400	103,073	+0.01(+3.70%)
Apr 20, 2021	0.1210	0.1496	0.1210	0.1350	65,819	-0.01(-9.88%)
Apr 19, 2021	0.1501	0.1629	0.1400	0.1498	78,994	-0.01(-6.96%)
Apr 16, 2021	0.1506	0.1700	0.1500	0.1610	66,900	+0.01(+7.33%)
Apr 15, 2021	0.1535	0.1568	0.1450	0.1500	183,517	-0.00(-2.34%)
Apr 14, 2021	0.1650	0.1720	0.1535	0.1536	41,283	-0.01(-8.30%)
Apr 13, 2021	0.1850	0.1850	0.1675	0.1675	86,260	-0.01(-7.46%)
Apr 12, 2021	0.1950	0.2000	0.1800	0.1810	131,663	-0.02(-8.35%)
Apr 09, 2021	0.2000	0.2075	0.1855	0.1975	45,700	-0.02(-8.10%)
Apr 08, 2021	0.2180	0.2230	0.1800	0.2149	190,945	-0.00(-0.97%)
Apr 07, 2021	0.2300	0.2350	0.2000	0.2170	245,994	+0.01(+3.33%)
Apr 06, 2021	0.1916	0.2639	0.1916	0.2100	374,115	+0.02(+9.60%)
Apr 05, 2021	0.2700	0.2700	0.1756	0.1916	69,570	-0.01(-6.58%)
Apr 01, 2021	0.2200	0.2300	0.2000	0.2051	89,800	-0.02(-8.84%)
Mar 31, 2021	0.2700	0.2700	0.2000	0.2250	118,033	-0.05(-16.67%)
Mar 30, 2021	0.2500	0.2700	0.2332	0.2700	27,355	+0.02(+8.00%)
Mar 29, 2021	0.2332	0.2600	0.2332	0.2500	48,766	+0.00(+0.00%)
Mar 26, 2021	0.2575	0.2575	0.2401	0.2500	52,600	+0.01(+2.04%)
Mar 25, 2021	0.2576	0.2650	0.2010	0.2450	83,706	-0.02(-7.58%)
Mar 24, 2021	0.2850	0.2900	0.2451	0.2651	81,559	-0.02(-6.98%)
Mar 23, 2021	0.2975	0.2995	0.2652	0.2850	46,772	-0.01(-4.84%)
Mar 22, 2021	0.3150	0.3200	0.2620	0.2995	256,193	-0.02(-7.13%)
Mar 19, 2021	0.4000	0.4000	0.3000	0.3225	597,100	-0.06(-15.13%)
Mar 18, 2021	0.4850	0.4850	0.3600	0.3800	393,592	-0.02(-5.00%)
Mar 17, 2021	0.5000	0.5000	0.3500	0.4000	1,430,967	+0.05(+14.32%)
Mar 16, 2021	0.3000	0.4000	0.3000	0.3499	185,780	+0.03(+8.50%)
Mar 15, 2021	0.2776	0.3400	0.2776	0.3225	123,446	+0.04(+16.22%)
Mar 12, 2021	0.2950	0.3000	0.2770	0.2775	66,300	-0.02(-5.93%)
Mar 11, 2021	0.3016	0.3016	0.2900	0.2950	270,305	-0.01(-4.07%)
Mar 10, 2021	0.2800	0.3600	0.2700	0.3075	154,345	+0.05(+18.27%)
Mar 09, 2021	0.3300	0.3300	0.2360	0.2600	133,805	-0.03(-10.34%)
Mar 08, 2021	0.2900	0.3020	0.2900	0.2900	34,485	-0.01(-3.33%)
Mar 05, 2021	0.3233	0.3700	0.3000	0.3000	48,000	-0.01(-3.23%)
Mar 04, 2021	0.3600	0.3600	0.2510	0.3100	105,331	-0.02(-6.15%)
Mar 03, 2021	0.3600	0.3600	0.3303	0.3303	31,126	-0.02(-5.63%)
Mar 02, 2021	0.3400	0.3980	0.3300	0.3500	151,414	+0.02(+6.06%)
Mar 01, 2021	0.3400	0.3400	0.2860	0.3300	151,461	-0.01(-1.79%)
Feb 26, 2021	0.3699	0.4149	0.2900	0.3360	114,200	+0.04(+11.63%)
Feb 25, 2021	0.3790	0.4800	0.3010	0.3010	355,515	-0.06(-16.50%)
Feb 24, 2021	0.3860	0.3898	0.3400	0.3605	64,856	+0.02(+7.45%)
Feb 23, 2021	0.3700	0.3750	0.3300	0.3355	110,426	-0.03(-9.32%)
Feb 22, 2021	0.3810	0.3950	0.3600	0.3700	73,630	-0.04(-8.87%)
Feb 19, 2021	0.4800	0.4800	0.3990	0.4060	143,800	-0.06(-13.62%)
Feb 18, 2021	0.6000	0.6000	0.4650	0.4700	140,756	-0.18(-27.69%)
Feb 17, 2021	0.4650	0.6500	0.4650	0.6500	130,133	+0.10(+18.20%)
Feb 16, 2021	0.6200	0.6200	0.5000	0.5499	32,926	-0.09(-14.08%)
Feb 12, 2021	0.6500	0.6500	0.5650	0.6400	57,900	+0.00(+0.00%)
Feb 11, 2021	0.5900	0.6400	0.4500	0.6400	168,605	+0.06(+10.34%)
Feb 10, 2021	0.5800	0.5800	0.5076	0.5800	31,704	+0.02(+3.57%)
Feb 09, 2021	0.5600	0.6400	0.4850	0.5600	64,441	-0.01(-1.37%)
Feb 08, 2021	0.5800	0.6190	0.5425	0.5678	45,657	-0.02(-3.75%)
Feb 05, 2021	0.4700	0.6100	0.4410	0.5899	91,400	+0.13(+28.80%)
Feb 04, 2021	0.5000	0.5000	0.4410	0.4580	14,200	+0.01(+2.92%)
Feb 03, 2021	0.4800	0.4800	0.4230	0.4450	55,597	-0.03(-7.29%)
Feb 02, 2021	0.4770	0.5100	0.4225	0.4800	84,786	-0.03(-5.88%)
Feb 01, 2021	0.5855	0.6000	0.4100	0.5100	66,862	-0.11(-17.17%)
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%)
Nov 02, 2020	0.9800	0.9800	0.7701	0.9700	14,430	-0.03(-3.00%)
Oct 30, 2020	1.020	1.250	0.9300	1.000	117,700	-0.02(-1.96%)
Oct 29, 2020	1.010	1.020	1.010	1.020	11,375	+0.02(+2.00%)
Oct 28, 2020	1.000	1.010	0.9900	1.000	30,676	-0.01(-0.99%)
Oct 27, 2020	0.9300	1.050	0.9300	1.010	53,143	+0.07(+7.45%)
Oct 26, 2020	0.9500	0.9700	0.9300	0.9400	27,445	-0.01(-1.05%)
Oct 23, 2020	0.8401	0.9800	0.8200	0.9500	118,100	+0.07(+8.25%)
Oct 22, 2020	0.9300	0.9300	0.8401	0.8776	3,000	-0.00(-0.28%)
Oct 21, 2020	0.8700	0.9100	0.8400	0.8801	13,735	+0.03(+3.54%)
Oct 20, 2020	0.8955	0.9200	0.8410	0.8500	13,725	-0.04(-4.49%)
Oct 19, 2020	0.9200	0.9200	0.8900	0.8900	32,974	-0.03(-3.26%)
Oct 16, 2020	0.8700	0.9620	0.7720	0.9200	99,900	+0.04(+4.55%)
Oct 15, 2020	0.8500	0.9100	0.7700	0.8800	68,663	+0.00(+0.00%)
Oct 14, 2020	0.9100	0.9150	0.8650	0.8800	24,800	-0.02(-2.22%)
Oct 13, 2020	0.8151	0.9200	0.8151	0.9000	29,459	+0.10(+12.49%)
Oct 12, 2020	0.8800	0.8800	0.8001	0.8001	53,076	+0.01(+1.28%)
Oct 09, 2020	0.9000	1.000	0.7900	0.7900	96,000	-0.06(-7.06%)
Oct 08, 2020	0.9600	0.9600	0.5501	0.8500	49,178	-0.08(-8.60%)
Oct 07, 2020	0.7800	0.9500	0.7750	0.9300	101,546	+0.15(+19.25%)
Oct 06, 2020	0.7500	0.8000	0.7000	0.7799	20,825	-0.00(-0.01%)
Oct 05, 2020	0.6250	0.7800	0.6250	0.7800	27,227	+0.08(+11.43%)
Oct 02, 2020	0.8100	0.8200	0.3000	0.7000	61,300	-0.10(-12.50%)
Oct 01, 2020	0.7700	0.8400	0.6501	0.8000	54,017	+0.11(+16.62%)
Sep 30, 2020	0.6000	0.7500	0.5561	0.6860	29,483	+0.12(+20.35%)
Sep 29, 2020	0.7900	0.8000	0.5400	0.5700	20,676	-0.23(-28.75%)
Sep 28, 2020	0.7700	0.8100	0.7000	0.8000	22,602	+0.02(+2.56%)
Sep 25, 2020	0.7500	0.8000	0.6600	0.7800	21,400	+0.10(+14.71%)
Sep 24, 2020		0.6800	0.6800	0.6800	11	+0.00(+0.00%)
Sep 23, 2020	0.6800	0.6800	0.6800	0.6800	135	-0.01(-1.45%)
Sep 22, 2020	0.7000	0.7000	0.6900	0.6900	12,000	-0.21(-23.33%)
Sep 21, 2020	0.9000	0.9000	0.9000	0.9000	3,874	+0.00(+0.00%)
Sep 18, 2020	0.8500	0.9000	0.7700	0.9000	5,400	+0.05(+5.88%)
Sep 17, 2020	0.8250	0.8500	0.8000	0.8500	5,750	-0.03(-2.86%)
Sep 16, 2020	1.000	1.010	0.8000	0.8750	17,544	-0.02(-2.23%)
Sep 15, 2020	0.7190	0.9900	0.7190	0.8950	9,771	+0.09(+11.87%)
Sep 14, 2020	0.7100	0.9000	0.7100	0.8000	11,674	+0.13(+19.40%)
Sep 11, 2020	1.000	1.230	0.3750	0.6700	145,600	-0.52(-43.70%)
Sep 10, 2020	0.9859	1.190	0.8000	1.190	42,647	+0.20(+20.69%)
Sep 09, 2020	0.9860	0.9860	0.9860	0.9860	300	+0.00(+0.00%)
Sep 08, 2020	1.140	1.460	0.8000	0.9860	52,400	-0.18(-15.73%)

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.

Financial News

Electromedical Technologies Inc (OP: EMED )

Historical Prices

Popular Pages