Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electromedical Technologies Inc (OP: EMED )

0.0008 -0.0004 (-33.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Sep 30, 2022 0.0110 0.0110 0.0097 0.0103 674,321 +0.00(+1.98%)
Sep 29, 2022 0.0110 0.0118 0.0099 0.0101 125,487 -0.00(-9.01%)
Sep 28, 2022 0.0130 0.0130 0.0099 0.0111 2,545,391 -0.00(-6.72%)
Sep 27, 2022 0.0120 0.0133 0.0113 0.0119 877,386 +0.00(+5.31%)
Sep 26, 2022 0.0175 0.0175 0.0090 0.0113 9,420,258 -0.01(-35.06%)
Sep 23, 2022 0.0179 0.0179 0.0173 0.0174 237,867 -0.00(-2.79%)
Sep 22, 2022 0.0199 0.0201 0.0130 0.0179 1,462,227 -0.00(-10.95%)
Sep 21, 2022 0.0201 0.0202 0.0199 0.0201 297,157 -0.00(-0.50%)
Sep 20, 2022 0.0199 0.0214 0.0199 0.0202 345,583 +0.00(+1.51%)
Sep 19, 2022 0.0233 0.0240 0.0186 0.0199 1,402,100 -0.00(-12.33%)
Sep 16, 2022 0.0232 0.0233 0.0227 0.0227 260,475 -0.00(-2.58%)
Sep 15, 2022 0.0258 0.0258 0.0221 0.0233 891,583 -0.00(-9.69%)
Sep 14, 2022 0.0268 0.0268 0.0258 0.0258 379,481 -0.00(-6.52%)
Sep 13, 2022 0.0298 0.0298 0.0226 0.0276 4,817,053 -0.00(-5.48%)
Sep 12, 2022 0.0333 0.0333 0.0276 0.0292 910,298 -0.00(-8.75%)
Sep 09, 2022 0.0310 0.0336 0.0280 0.0320 810,257 +0.00(+8.47%)
Sep 08, 2022 0.0295 0.0310 0.0278 0.0295 887,978 +0.00(+0.68%)
Sep 07, 2022 0.0348 0.0348 0.0290 0.0293 1,270,795 -0.00(-13.57%)
Sep 06, 2022 0.0350 0.0385 0.0312 0.0339 1,284,524 -0.00(-3.14%)
Sep 02, 2022 0.0363 0.0363 0.0350 0.0350 841,940 -0.00(-5.41%)
Sep 01, 2022 0.0375 0.0385 0.0350 0.0370 617,376 +0.00(+1.37%)
Aug 31, 2022 0.0360 0.0375 0.0350 0.0365 762,200 +0.00(+4.29%)
Aug 30, 2022 0.0374 0.0385 0.0350 0.0350 1,997,855 -0.00(-2.78%)
Aug 29, 2022 0.0360 0.0360 0.0342 0.0360 434,650 -0.00(-2.70%)
Aug 26, 2022 0.0334 0.0370 0.0311 0.0370 964,459 +0.00(+8.82%)
Aug 25, 2022 0.0271 0.0350 0.0271 0.0340 495,639 -0.00(-2.86%)
Aug 24, 2022 0.0356 0.0395 0.0333 0.0350 1,756,240 +0.00(+0.29%)
Aug 23, 2022 0.0385 0.0390 0.0324 0.0349 751,125 -0.00(-9.35%)
Aug 22, 2022 0.0360 0.0385 0.0318 0.0385 1,033,611 +0.00(+6.94%)
Aug 19, 2022 0.0330 0.0360 0.0277 0.0360 1,549,263 -0.00(-0.55%)
Aug 18, 2022 0.0360 0.0400 0.0267 0.0362 688,539 -0.00(-2.16%)
Aug 17, 2022 0.0385 0.0400 0.0370 0.0370 749,347 -0.00(-6.80%)
Aug 16, 2022 0.0371 0.0400 0.0343 0.0397 808,531 +0.00(+4.47%)
Aug 15, 2022 0.0398 0.0398 0.0349 0.0380 803,340 +0.00(+7.34%)
Aug 12, 2022 0.0399 0.0399 0.0320 0.0354 3,492,218 -0.00(-8.53%)
Aug 11, 2022 0.0390 0.0550 0.0352 0.0387 3,706,513 -0.00(-0.77%)
Aug 10, 2022 0.0375 0.0390 0.0336 0.0390 5,857,848 +0.00(+8.33%)
Aug 09, 2022 0.0400 0.0400 0.0344 0.0360 1,830,263 -0.00(-5.26%)
Aug 08, 2022 0.0340 0.0400 0.0310 0.0380 5,280,963 +0.00(+13.43%)
Aug 05, 2022 0.0325 0.0335 0.0310 0.0335 559,247 +0.00(+3.08%)
Aug 04, 2022 0.0340 0.0340 0.0300 0.0325 1,277,282 +0.00(+8.33%)
Aug 03, 2022 0.0339 0.0379 0.0300 0.0300 3,526,176 -0.00(-5.36%)
Aug 02, 2022 0.0279 0.0374 0.0274 0.0317 3,758,199 +0.01(+19.17%)
Aug 01, 2022 0.0220 0.0360 0.0200 0.0266 4,332,278 +0.01(+24.88%)
Jul 29, 2022 0.0207 0.0240 0.0200 0.0213 793,335 +0.00(+1.43%)
Jul 28, 2022 0.0205 0.0210 0.0189 0.0210 737,233 +0.00(+2.94%)
Jul 27, 2022 0.0189 0.0205 0.0175 0.0204 857,959 +0.00(+13.33%)
Jul 26, 2022 0.0194 0.0194 0.0175 0.0180 303,352 -0.00(-2.17%)
Jul 25, 2022 0.0182 0.0190 0.0171 0.0184 1,764,387 +0.00(+1.10%)
Jul 22, 2022 0.0196 0.0216 0.0182 0.0182 498,999 -0.00(-4.71%)
Jul 21, 2022 0.0200 0.0212 0.0181 0.0191 479,791 -0.00(-4.50%)
Jul 20, 2022 0.0190 0.0205 0.0175 0.0200 2,009,449 +0.00(+10.50%)
Jul 19, 2022 0.0163 0.0185 0.0163 0.0181 518,292 +0.00(+7.10%)
Jul 18, 2022 0.0184 0.0184 0.0166 0.0169 290,861 -0.00(-6.11%)
Jul 15, 2022 0.0171 0.0180 0.0160 0.0180 461,546 +0.00(+5.26%)
Jul 14, 2022 0.0164 0.0171 0.0160 0.0171 766,084 +0.00(+1.18%)
Jul 13, 2022 0.0178 0.0200 0.0169 0.0169 345,666 -0.00(-6.11%)
Jul 12, 2022 0.0168 0.0180 0.0167 0.0180 314,922 +0.00(+7.78%)
Jul 11, 2022 0.0200 0.0200 0.0160 0.0167 459,205 -0.00(-6.18%)
Jul 08, 2022 0.0150 0.0178 0.0150 0.0178 1,445,135 +0.00(+11.95%)
Jul 07, 2022 0.0157 0.0179 0.0157 0.0159 1,349,619 -0.00(-1.24%)
Jul 06, 2022 0.0170 0.0179 0.0155 0.0161 94,043 +0.00(+0.62%)
Jul 05, 2022 0.0145 0.0160 0.0145 0.0160 144,309 +0.00(+0.00%)
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.