Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Electromedical Technologies Inc (OP: EMED )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 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 (%)
Jun 30, 2021 0.0700 0.0760 0.0643 0.0730 789,914 +0.00(+5.34%)
Jun 29, 2021 0.0690 0.0699 0.0640 0.0693 363,374 +0.00(+4.84%)
Jun 28, 2021 0.0655 0.0700 0.0650 0.0661 353,697 +0.00(+2.80%)
Jun 25, 2021 0.0646 0.0673 0.0620 0.0643 625,448 -0.00(-0.77%)
Jun 24, 2021 0.0705 0.0719 0.0645 0.0648 80,344 -0.00(-1.82%)
Jun 23, 2021 0.0689 0.0770 0.0629 0.0660 323,924 +0.00(+1.54%)
Jun 22, 2021 0.0631 0.0670 0.0620 0.0650 1,093,548 +0.00(+3.01%)
Jun 21, 2021 0.0660 0.0700 0.0622 0.0631 213,591 -0.01(-9.60%)
Jun 18, 2021 0.0670 0.0800 0.0670 0.0698 631,671 +0.00(+2.65%)
Jun 17, 2021 0.0750 0.0750 0.0680 0.0680 88,272 -0.00(-6.21%)
Jun 16, 2021 0.0710 0.0750 0.0683 0.0725 839,643 +0.00(+2.11%)
Jun 15, 2021 0.0799 0.0799 0.0700 0.0710 903,143 -0.01(-7.91%)
Jun 14, 2021 0.0880 0.0890 0.0752 0.0771 328,851 -0.01(-9.29%)
Jun 11, 2021 0.0918 0.0945 0.0756 0.0850 1,010,278 +0.01(+7.59%)
Jun 10, 2021 0.0659 0.0938 0.0659 0.0790 1,219,184 +0.01(+16.69%)
Jun 09, 2021 0.0699 0.0699 0.0633 0.0677 104,178 -0.00(-3.01%)
Jun 08, 2021 0.0700 0.0700 0.0630 0.0698 401,280 +0.00(+1.16%)
Jun 07, 2021 0.0700 0.0759 0.0622 0.0690 757,613 +0.00(+4.23%)
Jun 04, 2021 0.0741 0.0741 0.0650 0.0662 251,400 -0.01(-10.54%)
Jun 03, 2021 0.0770 0.0840 0.0670 0.0740 171,635 +0.01(+9.79%)
Jun 02, 2021 0.0700 0.0739 0.0650 0.0674 298,643 -0.01(-7.67%)
Jun 01, 2021 0.0715 0.0750 0.0610 0.0730 565,916 -0.00(-2.67%)
May 28, 2021 0.0800 0.0900 0.0651 0.0750 639,791 -0.00(-3.23%)
May 27, 2021 0.0920 0.0920 0.0710 0.0775 385,325 -0.01(-13.50%)
May 26, 2021 0.1000 0.1000 0.0800 0.0896 371,434 +0.01(+6.54%)
May 25, 2021 0.0750 0.0880 0.0610 0.0841 629,066 +0.02(+40.17%)
May 24, 2021 0.0590 0.0600 0.0524 0.0600 1,763,221 +0.00(+0.17%)
May 21, 2021 0.0533 0.0600 0.0510 0.0599 715,245 +0.01(+19.80%)
May 20, 2021 0.0560 0.0560 0.0500 0.0500 704,776 -0.01(-10.71%)
May 19, 2021 0.0480 0.0600 0.0480 0.0560 1,433,396 +0.01(+16.67%)
May 18, 2021 0.0540 0.0540 0.0465 0.0480 143,265 -0.01(-10.95%)
May 17, 2021 0.0588 0.0700 0.0401 0.0539 1,416,497 -0.01(-10.17%)
May 14, 2021 0.0675 0.0720 0.0554 0.0600 852,919 -0.00(-3.23%)
May 13, 2021 0.0615 0.0650 0.0570 0.0620 852,343 -0.01(-7.46%)
May 12, 2021 0.0745 0.0745 0.0602 0.0670 411,039 -0.01(-7.07%)
May 11, 2021 0.0925 0.0925 0.0621 0.0721 1,163,709 -0.01(-15.18%)
May 10, 2021 0.0851 0.0925 0.0800 0.0850 596,336 -0.01(-8.21%)
May 07, 2021 0.1153 0.1200 0.0766 0.0926 1,038,352 -0.02(-16.20%)
May 06, 2021 0.0694 0.2200 0.0657 0.1105 4,440,813 +0.05(+70.00%)
May 05, 2021 0.0649 0.0800 0.0649 0.0650 240,385 -0.01(-18.75%)
May 04, 2021 0.0950 0.0950 0.0720 0.0800 381,910 -0.01(-15.79%)
May 03, 2021 0.1000 0.1000 0.0890 0.0950 288,399 -0.00(-4.81%)
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%)
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.