1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. ElectroMedical Technologies Inc (QB) (EMED)
  7. Historical

EMED

ElectroMedical Technolog... (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
0.01315 22.97% 0.0704 15:59:32
Open Price Low Price High Price Close Price Prev Close
0.068 0.0504 0.073 0.0704 0.05725
more quote information »

EMED Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.080650.08440.05040.0635163710,645-0.01025-12.71%
1 Month0.0860.0920.05040.0745298678,409-0.0156-18.14%
3 Months0.04270.200.04270.10180442,480,4800.027764.87%
6 Months0.0770.200.04060.09068241,554,467-0.0066-8.57%
1 Year0.880.920.04010.103048909,709-0.8096-92.0%
3 Years1.002.780.04010.1117064547,819-0.9296-92.96%
5 Years1.002.780.04010.1117064547,819-0.9296-92.96%

EMED 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.0704 0.01315 22.97% 0.068 0.073 0.0504 3,051,027
Dec 02 2021 0.05725 -0.00375 -6.15% 0.0602 0.06215 0.055 1,009,896
Dec 01 2021 0.061 -0.0083 -11.98% 0.06455 0.0705 0.061 972,122
Nov 30 2021 0.0693 0.0017 2.51% 0.0717 0.0717 0.0614 632,783
Nov 29 2021 0.0676 -0.00455 -6.31% 0.0741 0.0797 0.0676 656,613
Nov 26 2021 0.07215 -0.00985 -12.01% 0.08065 0.0844 0.0714 281,811
Nov 24 2021 0.082 0.00711 9.5% 0.08 0.082 0.07 408,753
Nov 23 2021 0.074886 -0.00611 -7.55% 0.0762 0.084595 0.074886 554,484
Nov 22 2021 0.081 0.0011 1.38% 0.0798 0.0875 0.0736 481,224
Nov 19 2021 0.0799 0.0024 3.1% 0.0775 0.0899 0.07575 645,234
Nov 18 2021 0.0775 0.00708 10.05% 0.0722 0.084 0.0675 828,380
Nov 17 2021 0.07042 -0.00118 -1.65% 0.0676 0.077535 0.066 518,975
Nov 16 2021 0.0716 -0.0045 -5.91% 0.0843 0.0843 0.0666 1,109,675
Nov 15 2021 0.0761 -0.0055 -6.74% 0.0865 0.0865 0.0741 863,365
Nov 12 2021 0.0816 0.00288 3.66% 0.08 0.089 0.0778 892,003
Nov 11 2021 0.07872 -0.00538 -6.4% 0.0841 0.0841 0.075 635,170
Nov 10 2021 0.0841 -0.0049 -5.51% 0.092 0.092 0.0801 419,640
Nov 09 2021 0.089 0.0156 21.25% 0.075 0.092 0.073375 381,637
Nov 08 2021 0.0734 -0.0146 -16.59% 0.08 0.092 0.0701 627,386
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.