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 )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 18, 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 (%)
Jul 31, 2023 0.0009 0.0009 0.0008 0.0009 786,461 +0.00(+12.50%)
Jul 28, 2023 0.0007 0.0008 0.0007 0.0008 6,966,828 +0.00(+14.29%)
Jul 27, 2023 0.0008 0.0008 0.0007 0.0007 775,838 +0.00(+0.00%)
Jul 26, 2023 0.0007 0.0008 0.0007 0.0007 4,794,189 -0.00(-12.50%)
Jul 25, 2023 0.0009 0.0009 0.0007 0.0008 9,675,098 -0.00(-11.11%)
Jul 24, 2023 0.0009 0.0010 0.0009 0.0009 5,865,559 +0.00(+0.00%)
Jul 21, 2023 0.0010 0.0010 0.0009 0.0009 41,500 +0.00(+0.00%)
Jul 20, 2023 0.0011 0.0011 0.0009 0.0009 8,093,624 -0.00(-10.00%)
Jul 19, 2023 0.0013 0.0013 0.0010 0.0010 5,499,499 -0.00(-16.67%)
Jul 18, 2023 0.0013 0.0014 0.0012 0.0012 4,429,305 -0.00(-7.69%)
Jul 17, 2023 0.0012 0.0013 0.0012 0.0013 6,557,015 +0.00(+18.18%)
Jul 14, 2023 0.0008 0.0013 0.0008 0.0011 14,938,097 +0.00(+22.22%)
Jul 13, 2023 0.0010 0.0010 0.0009 0.0009 3,868,763 -0.00(-10.00%)
Jul 12, 2023 0.0009 0.0010 0.0008 0.0010 1,194,078 +0.00(+11.11%)
Jul 11, 2023 0.0010 0.0010 0.0009 0.0009 1,896,528 -0.00(-10.00%)
Jul 10, 2023 0.0009 0.0010 0.0008 0.0010 8,614,090 +0.00(+11.11%)
Jul 07, 2023 0.0009 0.0009 0.0008 0.0009 10,432,921 +0.00(+0.00%)
Jul 06, 2023 0.0008 0.0009 0.0008 0.0009 4,493,666 +0.00(+12.50%)
Jul 05, 2023 0.0008 0.0009 0.0008 0.0008 7,866,811 +0.00(+0.00%)
Jul 03, 2023 0.0009 0.0009 0.0008 0.0008 965,000 +0.00(+0.00%)
Jun 30, 2023 0.0009 0.0009 0.0008 0.0008 1,410,655 -0.00(-11.11%)
Jun 29, 2023 0.0010 0.0010 0.0007 0.0009 26,367,866 +0.00(+0.00%)
Jun 28, 2023 0.0010 0.0010 0.0009 0.0009 6,862,840 -0.00(-10.00%)
Jun 27, 2023 0.0012 0.0012 0.0009 0.0010 31,724,872 -0.00(-16.67%)
Jun 26, 2023 0.0014 0.0014 0.0010 0.0012 30,074,268 -0.00(-7.69%)
Jun 23, 2023 0.0017 0.0017 0.0012 0.0013 27,309,312 -0.00(-18.75%)
Jun 22, 2023 0.0013 0.0019 0.0012 0.0016 29,117,976 +0.00(+23.08%)
Jun 21, 2023 0.0014 0.0015 0.0011 0.0013 34,460,992 -0.00(-13.33%)
Jun 20, 2023 0.0014 0.0016 0.0013 0.0015 41,794,440 +0.00(+7.14%)
Jun 16, 2023 0.0012 0.0015 0.0012 0.0014 47,254,096 +0.00(+16.67%)
Jun 15, 2023 0.0013 0.0013 0.0011 0.0012 5,560,021 -0.00(-7.69%)
Jun 14, 2023 0.0013 0.0013 0.0011 0.0013 7,168,535 +0.00(+8.33%)
Jun 13, 2023 0.0012 0.0013 0.0012 0.0012 4,273,773 +0.00(+0.00%)
Jun 12, 2023 0.0011 0.0012 0.0011 0.0012 1,463,333 -0.00(-7.69%)
Jun 09, 2023 0.0012 0.0013 0.0012 0.0013 3,265,025 +0.00(+0.00%)
Jun 08, 2023 0.0012 0.0013 0.0012 0.0013 1,444,222 +0.00(+0.00%)
Jun 07, 2023 0.0013 0.0013 0.0012 0.0013 10,013,368 +0.00(+8.33%)
Jun 06, 2023 0.0011 0.0013 0.0011 0.0012 3,345,550 -0.00(-7.69%)
Jun 05, 2023 0.0013 0.0013 0.0012 0.0013 1,050,523 +0.00(+0.00%)
Jun 02, 2023 0.0013 0.0014 0.0013 0.0013 1,966,627 -0.00(-7.14%)
Jun 01, 2023 0.0013 0.0014 0.0013 0.0014 650,250 +0.00(+7.69%)
May 31, 2023 0.0013 0.0013 0.0012 0.0013 6,447,400 +0.00(+8.33%)
May 30, 2023 0.0015 0.0015 0.0012 0.0012 4,563,700 -0.00(-7.69%)
May 26, 2023 0.0011 0.0014 0.0011 0.0013 3,250,121 +0.00(+8.33%)
May 25, 2023 0.0012 0.0012 0.0012 0.0012 317,100 +0.00(+0.00%)
May 24, 2023 0.0012 0.0013 0.0010 0.0012 14,053,083 +0.00(+0.00%)
May 23, 2023 0.0017 0.0018 0.0011 0.0012 6,482,493 -0.00(-33.33%)
May 22, 2023 0.0017 0.0020 0.0017 0.0018 1,945,300 +0.00(+5.88%)
May 19, 2023 0.0022 0.0022 0.0015 0.0017 833,681 -0.00(-22.73%)
May 18, 2023 0.0021 0.0022 0.0020 0.0022 60,000 -0.00(-8.33%)
May 17, 2023 0.0023 0.0024 0.0023 0.0024 128,884 -0.00(-4.00%)
May 16, 2023 0.0022 0.0025 0.0019 0.0025 1,526,107 -0.00(-3.85%)
May 15, 2023 0.0028 0.0030 0.0025 0.0026 495,618 +0.00(+0.00%)
May 12, 2023 0.0034 0.0036 0.0025 0.0026 1,369,250 -0.00(-27.78%)
May 11, 2023 0.0027 0.0037 0.0025 0.0036 445,100 +0.00(+44.00%)
May 10, 2023 0.0040 0.0040 0.0025 0.0025 965,145 -0.00(-37.50%)
May 09, 2023 0.0040 0.0040 0.0035 0.0040 81,397 +0.00(+33.33%)
May 08, 2023 0.0033 0.0036 0.0022 0.0030 549,467 -0.00(-16.67%)
May 05, 2023 0.0039 0.0039 0.0036 0.0036 107,199 -0.00(-2.70%)
May 04, 2023 0.0032 0.0040 0.0032 0.0037 811,046 +0.00(+23.33%)
May 03, 2023 0.0031 0.0033 0.0030 0.0030 241,249 -0.00(-3.23%)
May 02, 2023 0.0026 0.0033 0.0026 0.0031 1,282,005 +0.00(+19.23%)
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.