Electromedical Technologies Inc (OP: EMED )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.0051 0.0055 0.0050 0.0050 2,568,408 -0.00(-9.09%)
Mar 30, 2023 0.0060 0.0060 0.0051 0.0055 805,057 -0.00(-5.17%)
Mar 29, 2023 0.0060 0.0063 0.0058 0.0058 85,387 -0.00(-6.45%)
Mar 28, 2023 0.0060 0.0062 0.0055 0.0062 22,456 -0.00(-6.06%)
Mar 27, 2023 0.0065 0.0066 0.0060 0.0066 378,103 +0.00(+10.00%)
Mar 24, 2023 0.0066 0.0066 0.0060 0.0060 6,500 +0.00(+0.00%)
Mar 23, 2023 0.0064 0.0065 0.0055 0.0060 183,073 -0.00(-1.64%)
Mar 22, 2023 0.0054 0.0061 0.0053 0.0061 931,185 +0.00(+12.96%)
Mar 21, 2023 0.0069 0.0069 0.0049 0.0054 4,025,572 -0.00(-19.40%)
Mar 20, 2023 0.0056 0.0071 0.0056 0.0067 1,434,763 +0.00(+26.42%)
Mar 17, 2023 0.0059 0.0063 0.0052 0.0053 372,137 -0.00(-13.11%)
Mar 16, 2023 0.0061 0.0063 0.0060 0.0061 288,156 -0.00(-3.17%)
Mar 15, 2023 0.0061 0.0063 0.0061 0.0063 61,455 -0.00(-1.56%)
Mar 14, 2023 0.0064 0.0064 0.0059 0.0064 758,250 +0.00(+16.36%)
Mar 13, 2023 0.0065 0.0065 0.0055 0.0055 149,369 -0.00(-14.06%)
Mar 10, 2023 0.0062 0.0064 0.0060 0.0064 391,472 +0.00(+12.28%)
Mar 09, 2023 0.0068 0.0068 0.0056 0.0057 432,570 -0.00(-10.94%)
Mar 08, 2023 0.0059 0.0064 0.0055 0.0064 632,616 -0.00(-1.54%)
Mar 07, 2023 0.0060 0.0065 0.0059 0.0065 410,100 +0.00(+18.18%)
Mar 06, 2023 0.0067 0.0067 0.0052 0.0055 1,121,188 -0.00(-11.29%)
Mar 03, 2023 0.0062 0.0068 0.0062 0.0062 38,542 -0.00(-4.62%)
Mar 02, 2023 0.0063 0.0083 0.0063 0.0065 204,345 -0.00(-4.41%)
Mar 01, 2023 0.0068 0.0068 0.0068 0.0068 45,007 +0.00(+0.00%)
Feb 28, 2023 0.0061 0.0084 0.0061 0.0068 799,798 -0.00(-8.11%)
Feb 27, 2023 0.0071 0.0075 0.0062 0.0074 761,002 +0.00(+5.71%)
Feb 24, 2023 0.0067 0.0077 0.0067 0.0070 172,500 +0.00(+2.94%)
Feb 23, 2023 0.0075 0.0075 0.0068 0.0068 212,500 -0.00(-10.53%)
Feb 22, 2023 0.0074 0.0076 0.0065 0.0076 1,073,604 -0.00(-1.30%)
Feb 21, 2023 0.0076 0.0080 0.0072 0.0077 80,820 -0.00(-3.75%)
Feb 17, 2023 0.0089 0.0094 0.0070 0.0080 1,395,976 -0.00(-9.09%)
Feb 16, 2023 0.0088 0.0088 0.0086 0.0088 4,856 +0.00(+2.33%)
Feb 15, 2023 0.0089 0.0089 0.0086 0.0086 118,289 -0.00(-4.44%)
Feb 14, 2023 0.0090 0.0095 0.0090 0.0090 94,407 -0.00(-3.23%)
Feb 13, 2023 0.0082 0.0107 0.0082 0.0093 1,097,406 +0.00(+22.37%)
Feb 10, 2023 0.0082 0.0082 0.0071 0.0076 187,750 -0.00(-14.61%)
Feb 09, 2023 0.0089 0.0089 0.0089 0.0089 10,000 +0.00(+4.71%)
Feb 08, 2023 0.0087 0.0087 0.0075 0.0085 483,244 +0.00(+0.00%)
Feb 07, 2023 0.0091 0.0091 0.0081 0.0085 660,072 +0.00(+0.00%)
Feb 06, 2023 0.0092 0.0092 0.0085 0.0085 127,800 -0.00(-3.41%)
Feb 03, 2023 0.0092 0.0092 0.0083 0.0088 307,353 -0.00(-2.22%)
Feb 02, 2023 0.0098 0.0098 0.0090 0.0090 632,452 -0.00(-3.23%)
Feb 01, 2023 0.0091 0.0110 0.0091 0.0093 757,305 +0.00(+0.00%)
Jan 31, 2023 0.0100 0.0105 0.0090 0.0093 928,204 -0.00(-7.00%)
Jan 30, 2023 0.0092 0.0105 0.0092 0.0100 120,103 +0.00(+4.17%)
Jan 27, 2023 0.0095 0.0105 0.0089 0.0096 202,450 -0.00(-2.04%)
Jan 26, 2023 0.0098 0.0108 0.0095 0.0098 445,987 -0.00(-2.00%)
Jan 25, 2023 0.0101 0.0108 0.0099 0.0100 735,800 +0.00(+0.00%)
Jan 24, 2023 0.0110 0.0110 0.0094 0.0100 1,211,409 +0.00(+1.01%)
Jan 23, 2023 0.0096 0.0105 0.0094 0.0099 440,473 -0.00(-5.71%)
Jan 20, 2023 0.0102 0.0110 0.0102 0.0105 991,963 +0.00(+2.94%)
Jan 19, 2023 0.0102 0.0104 0.0095 0.0102 281,452 +0.00(+6.25%)
Jan 18, 2023 0.0100 0.0103 0.0094 0.0096 119,376 +0.00(+1.05%)
Jan 17, 2023 0.0090 0.0104 0.0082 0.0095 1,130,874 +0.00(+4.40%)
Jan 13, 2023 0.0088 0.0091 0.0079 0.0091 398,098 +0.00(+3.41%)
Jan 12, 2023 0.0087 0.0090 0.0087 0.0088 444,973 +0.00(+6.02%)
Jan 11, 2023 0.0084 0.0088 0.0082 0.0083 202,756 +0.00(+1.22%)
Jan 10, 2023 0.0091 0.0091 0.0070 0.0082 1,431,658 -0.00(-9.89%)
Jan 09, 2023 0.0089 0.0091 0.0080 0.0091 552,700 +0.00(+2.25%)
Jan 06, 2023 0.0073 0.0089 0.0070 0.0089 1,026,280 +0.00(+11.25%)
Jan 05, 2023 0.0073 0.0091 0.0072 0.0080 2,050,113 +0.00(+14.29%)
Jan 04, 2023 0.0064 0.0070 0.0064 0.0070 469,955 +0.00(+9.37%)
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.