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 (%)
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%)
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.