EMED

ElectroMedical Technolog... (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ElectroMedical Technologies Inc (QB) EMED OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.035 11.63% 0.336 15:58:31
Open Price Low Price High Price Close Price Prev Close
0.3699 0.29 0.4149 0.336 0.301
more quote information »

EMED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.480.480.290.3382201149,655-0.144-30.0%
1 Month0.6450.650.290.470240994,044-0.309-47.91%
3 Months0.80010.920.25250.530647170,137-0.4641-58.01%
6 Months1.801.800.25250.638211746,888-1.46-81.33%
1 Year0.522.120.25250.657020331,782-0.184-35.38%
3 Years1.002.780.25250.657987829,320-0.664-66.4%
5 Years1.002.780.25250.657987829,320-0.664-66.4%

EMED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.336 0.035 11.63% 0.3699 0.4149 0.29 114,227
Feb 25 2021 0.301 -0.05947 -16.5% 0.379 0.48 0.301 355,515
Feb 24 2021 0.360465 0.02497 7.44% 0.3898 0.3898 0.34 64,856
Feb 23 2021 0.3355 -0.0345 -9.32% 0.37 0.375 0.33 110,426
Feb 22 2021 0.37 -0.036 -8.87% 0.381 0.395 0.36 73,630
Feb 19 2021 0.406 -0.064 -13.62% 0.48 0.48 0.399 143,848
Feb 18 2021 0.47 -0.18 -27.69% 0.60 0.60 0.465 140,756
Feb 17 2021 0.65 0.1001 18.2% 0.465 0.65 0.465 130,133
Feb 16 2021 0.5499 -0.09005 -14.07% 0.62 0.62 0.50 32,926
Feb 12 2021 0.63995 -0.00005 -0.01% 0.65 0.65 0.565 57,989
Feb 11 2021 0.64 0.06 10.34% 0.59 0.64 0.45 168,605
Feb 10 2021 0.58 0.02 3.57% 0.58 0.58 0.507605 31,704
Feb 09 2021 0.56 -0.00775 -1.37% 0.56 0.64 0.485 64,441
Feb 08 2021 0.56775 -0.02215 -3.75% 0.58 0.619 0.5425 45,657
Feb 05 2021 0.5899 0.1319 28.8% 0.47 0.61 0.441 91,441
Feb 04 2021 0.458 0.013 2.92% 0.50 0.50 0.441 14,200
Feb 03 2021 0.445 -0.035 -7.29% 0.48 0.48 0.423 55,597
Feb 02 2021 0.48 -0.03 -5.88% 0.51 0.51 0.4225 84,786
Feb 01 2021 0.51 -0.1057 -17.17% 0.60 0.60 0.41 66,862
Jan 29 2021 0.615695 -0.11431 -15.66% 0.645 0.645 0.40 53,463
Jan 28 2021 0.73 0.08175 12.61% 0.65 0.73 0.51805 81,468
See More Historical Prices »


Your Recent History
USOTC
EMED
ElectroMed..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.