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

Electromedical Technologies Inc (OP: EMED )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, May 16, 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 (%)
May 31, 2022 0.0160 0.0165 0.0150 0.0160 576,000 +0.00(+6.67%)
May 27, 2022 0.0157 0.0160 0.0145 0.0150 859,051 -0.00(-1.32%)
May 26, 2022 0.0180 0.0180 0.0150 0.0152 350,900 -0.00(-5.00%)
May 25, 2022 0.0250 0.0250 0.0160 0.0160 633,963 +0.00(+0.00%)
May 24, 2022 0.0161 0.0199 0.0160 0.0160 618,436 +0.00(+6.67%)
May 23, 2022 0.0147 0.0173 0.0144 0.0150 1,918,126 +0.00(+7.14%)
May 20, 2022 0.0148 0.0148 0.0130 0.0140 460,420 -0.00(-3.45%)
May 19, 2022 0.0145 0.0153 0.0135 0.0145 1,323,087 +0.00(+0.69%)
May 18, 2022 0.0155 0.0160 0.0144 0.0144 912,566 -0.00(-7.10%)
May 17, 2022 0.0165 0.0170 0.0155 0.0155 974,999 +0.00(+1.97%)
May 16, 2022 0.0158 0.0169 0.0148 0.0152 72,200 +0.00(+0.66%)
May 13, 2022 0.0169 0.0169 0.0140 0.0151 803,683 -0.00(-5.03%)
May 12, 2022 0.0170 0.0190 0.0100 0.0159 1,032,330 -0.00(-13.11%)
May 11, 2022 0.0226 0.0226 0.0150 0.0183 1,588,177 -0.00(-16.82%)
May 10, 2022 0.0215 0.0220 0.0195 0.0220 2,207,666 +0.00(+2.80%)
May 09, 2022 0.0225 0.0235 0.0200 0.0214 831,025 -0.00(-4.89%)
May 06, 2022 0.0230 0.0249 0.0215 0.0225 500,482 +0.00(+2.27%)
May 05, 2022 0.0247 0.0260 0.0200 0.0220 913,015 -0.00(-15.38%)
May 04, 2022 0.0253 0.0260 0.0247 0.0260 684,006 +0.00(+4.00%)
May 03, 2022 0.0245 0.0264 0.0245 0.0250 213,936 -0.00(-1.96%)
May 02, 2022 0.0280 0.0280 0.0251 0.0255 140,137 +0.00(+0.79%)
Apr 29, 2022 0.0260 0.0280 0.0253 0.0253 1,049,602 +0.00(+1.20%)
Apr 28, 2022 0.0251 0.0251 0.0250 0.0250 38,244 +0.00(+1.63%)
Apr 27, 2022 0.0250 0.0260 0.0244 0.0246 301,728 -0.00(-3.53%)
Apr 26, 2022 0.0256 0.0265 0.0255 0.0255 133,025 +0.00(+6.25%)
Apr 25, 2022 0.0270 0.0270 0.0240 0.0240 211,141 -0.00(-9.09%)
Apr 22, 2022 0.0260 0.0264 0.0240 0.0264 555,081 +0.00(+5.18%)
Apr 21, 2022 0.0278 0.0279 0.0251 0.0251 190,280 -0.00(-8.06%)
Apr 20, 2022 0.0266 0.0280 0.0266 0.0273 72,750 +0.00(+1.11%)
Apr 19, 2022 0.0249 0.0308 0.0249 0.0270 1,606,720 +0.00(+17.39%)
Apr 18, 2022 0.0282 0.0282 0.0228 0.0230 1,453,087 -0.01(-18.44%)
Apr 14, 2022 0.0280 0.0282 0.0251 0.0282 406,040 +0.00(+6.42%)
Apr 13, 2022 0.0271 0.0309 0.0262 0.0265 359,048 -0.00(-5.36%)
Apr 12, 2022 0.0324 0.0324 0.0278 0.0280 467,963 -0.00(-13.58%)
Apr 11, 2022 0.0300 0.0324 0.0287 0.0324 574,727 +0.00(+17.82%)
Apr 08, 2022 0.0274 0.0300 0.0274 0.0275 625,142 -0.00(-13.25%)
Apr 07, 2022 0.0299 0.0317 0.0270 0.0317 370,167 +0.00(+12.41%)
Apr 06, 2022 0.0318 0.0319 0.0280 0.0282 91,161 -0.00(-11.88%)
Apr 05, 2022 0.0316 0.0334 0.0273 0.0320 403,794 -0.00(-3.03%)
Apr 04, 2022 0.0350 0.0380 0.0261 0.0330 469,348 -0.00(-10.81%)
Apr 01, 2022 0.0400 0.0400 0.0293 0.0370 2,756,261 -0.00(-8.64%)
Mar 31, 2022 0.0419 0.0420 0.0395 0.0405 184,939 +0.00(+6.58%)
Mar 30, 2022 0.0380 0.0447 0.0379 0.0380 283,089 +0.00(+0.53%)
Mar 29, 2022 0.0400 0.0400 0.0350 0.0378 501,543 -0.00(-1.31%)
Mar 28, 2022 0.0355 0.0463 0.0345 0.0383 794,948 +0.00(+7.28%)
Mar 25, 2022 0.0450 0.0450 0.0311 0.0357 1,439,477 -0.01(-15.00%)
Mar 24, 2022 0.0350 0.0425 0.0326 0.0420 1,969,324 +0.01(+21.39%)
Mar 23, 2022 0.0300 0.0348 0.0290 0.0346 619,293 +0.00(+16.50%)
Mar 22, 2022 0.0285 0.0330 0.0251 0.0297 886,146 +0.00(+6.07%)
Mar 21, 2022 0.0280 0.0310 0.0240 0.0280 404,596 +0.00(+0.00%)
Mar 18, 2022 0.0304 0.0328 0.0250 0.0280 1,948,891 +0.00(+0.72%)
Mar 17, 2022 0.0280 0.0355 0.0260 0.0278 742,911 -0.00(-0.71%)
Mar 16, 2022 0.0280 0.0280 0.0235 0.0280 580,212 +0.00(+4.48%)
Mar 15, 2022 0.0265 0.0285 0.0212 0.0268 1,570,717 -0.00(-5.96%)
Mar 14, 2022 0.0298 0.0355 0.0240 0.0285 748,152 -0.00(-5.00%)
Mar 11, 2022 0.0318 0.0340 0.0280 0.0300 854,220 -0.00(-5.66%)
Mar 10, 2022 0.0268 0.0321 0.0259 0.0318 1,649,030 +0.01(+18.66%)
Mar 09, 2022 0.0208 0.0268 0.0208 0.0268 2,288,607 +0.00(+22.37%)
Mar 08, 2022 0.0229 0.0229 0.0208 0.0219 244,043 -0.00(-0.45%)
Mar 07, 2022 0.0285 0.0285 0.0202 0.0220 2,297,629 -0.01(-22.26%)
Mar 04, 2022 0.0285 0.0285 0.0269 0.0283 100,500 -0.00(-0.70%)
Mar 03, 2022 0.0280 0.0299 0.0235 0.0285 302,566 +0.00(+2.52%)
Mar 02, 2022 0.0299 0.0299 0.0250 0.0278 264,532 -0.00(-7.02%)
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.