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 (%)
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%)
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.