Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electromedical Technologies Inc (OP: EMED )

0.0006 +0.0001 (+20.00%)
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 (%)
Nov 30, 2021 0.0717 0.0717 0.0614 0.0693 632,783 +0.00(+2.51%)
Nov 29, 2021 0.0794 0.0797 0.0676 0.0676 656,613 -0.01(-8.65%)
Nov 26, 2021 0.0807 0.0844 0.0714 0.0740 281,811 -0.01(-9.76%)
Nov 24, 2021 0.0782 0.0820 0.0700 0.0820 408,753 +0.01(+9.48%)
Nov 23, 2021 0.0809 0.0846 0.0749 0.0749 554,484 -0.01(-7.53%)
Nov 22, 2021 0.0771 0.0875 0.0736 0.0810 481,224 +0.00(+1.38%)
Nov 19, 2021 0.0758 0.0899 0.0758 0.0799 645,234 +0.00(+3.10%)
Nov 18, 2021 0.0722 0.0775 0.0721 0.0775 828,380 +0.01(+10.09%)
Nov 17, 2021 0.0676 0.0775 0.0660 0.0704 518,975 -0.00(-1.68%)
Nov 16, 2021 0.0843 0.0843 0.0666 0.0716 1,109,675 -0.00(-5.91%)
Nov 15, 2021 0.0865 0.0865 0.0741 0.0761 863,365 -0.01(-6.74%)
Nov 12, 2021 0.0807 0.0890 0.0778 0.0816 892,003 +0.00(+3.68%)
Nov 11, 2021 0.0841 0.0841 0.0750 0.0787 635,170 -0.01(-6.42%)
Nov 10, 2021 0.0850 0.0841 419,640 -0.00(-5.51%)
Nov 09, 2021 0.0750 0.0920 0.0734 0.0890 381,637 +0.02(+21.25%)
Nov 08, 2021 0.0800 0.0920 0.0701 0.0734 627,386 -0.01(-16.59%)
Nov 05, 2021 0.0860 0.0880 0.0750 0.0880 970,616 +0.00(+2.33%)
Nov 04, 2021 0.0770 0.0885 0.0740 0.0860 1,460,029 +0.01(+18.46%)
Nov 03, 2021 0.0849 0.0878 0.0681 0.0726 586,237 -0.01(-14.08%)
Nov 02, 2021 0.0700 0.0878 0.0675 0.0845 1,026,340 +0.01(+18.35%)
Nov 01, 2021 0.0640 0.0790 0.0593 0.0714 2,394,691 +0.01(+16.48%)
Oct 29, 2021 0.0648 0.0679 0.0565 0.0613 1,618,957 -0.00(-5.55%)
Oct 28, 2021 0.0700 0.0700 0.0540 0.0649 3,308,711 -0.00(-7.02%)
Oct 27, 2021 0.0805 0.0805 0.0650 0.0698 2,413,302 -0.01(-12.75%)
Oct 26, 2021 0.0779 0.0800 1,624,268 +0.01(+8.99%)
Oct 25, 2021 0.1040 0.1040 0.0607 0.0734 10,636,049 -0.03(-25.63%)
Oct 22, 2021 0.1174 0.1174 0.0970 0.0987 1,626,280 -0.00(-3.71%)
Oct 21, 2021 0.1460 0.1460 0.0930 0.1025 6,799,331 -0.04(-29.79%)
Oct 20, 2021 0.1420 0.1470 0.1294 0.1460 804,553 +0.01(+6.03%)
Oct 19, 2021 0.1400 0.1700 0.1250 0.1377 1,325,711 +0.01(+6.09%)
Oct 18, 2021 0.1414 0.1575 0.1150 0.1298 2,066,473 -0.01(-8.59%)
Oct 15, 2021 0.1199 0.1420 0.1169 0.1420 2,860,971 +0.03(+21.47%)
Oct 14, 2021 0.1140 0.1275 0.0915 0.1169 1,770,853 +0.02(+18.08%)
Oct 13, 2021 0.0934 0.1030 0.0900 0.0990 2,711,545 -0.00(-3.88%)
Oct 12, 2021 0.1090 0.1090 0.0903 0.1030 3,618,906 -0.00(-2.18%)
Oct 11, 2021 0.1150 0.1150 0.1010 0.1053 2,206,660 -0.00(-4.45%)
Oct 08, 2021 0.1070 0.1190 0.1060 0.1102 1,649,969 +0.00(+0.27%)
Oct 07, 2021 0.1102 0.1270 0.1050 0.1099 1,841,198 -0.01(-8.42%)
Oct 06, 2021 0.1288 0.1345 0.1050 0.1200 2,974,245 -0.01(-10.78%)
Oct 05, 2021 0.1400 0.1450 0.1200 0.1345 1,276,429 -0.00(-0.37%)
Oct 04, 2021 0.1135 0.1475 0.1110 0.1350 6,508,211 +0.02(+14.12%)
Oct 01, 2021 0.1349 0.1349 0.1100 0.1183 2,686,218 -0.01(-8.22%)
Sep 30, 2021 0.1454 0.1670 0.1156 0.1289 4,326,098 +0.00(+1.50%)
Sep 29, 2021 0.1160 0.1501 0.1100 0.1270 3,797,498 +0.00(+1.60%)
Sep 28, 2021 0.1298 0.1340 0.1002 0.1250 6,583,752 -0.01(-6.02%)
Sep 27, 2021 0.1890 0.1940 0.1050 0.1330 9,167,376 -0.05(-27.72%)
Sep 24, 2021 0.1140 0.1900 0.1080 0.1840 3,603,656 +0.08(+73.58%)
Sep 23, 2021 0.0720 0.1190 0.0680 0.1060 8,180,946 +0.02(+28.33%)
Sep 22, 2021 0.0620 0.0932 0.0613 0.0826 4,532,395 +0.01(+19.71%)
Sep 21, 2021 0.1000 0.1000 0.0615 0.0690 2,604,857 -0.03(-30.16%)
Sep 20, 2021 0.0847 0.1100 0.0613 0.0988 2,936,664 +0.02(+20.78%)
Sep 17, 2021 0.0710 0.0818 0.0594 0.0818 3,275,925 +0.00(+6.23%)
Sep 16, 2021 0.1100 0.1100 0.0710 0.0770 5,320,736 -0.03(-30.00%)
Sep 15, 2021 0.0505 0.1100 0.0500 0.1100 6,697,957 +0.06(+116.11%)
Sep 14, 2021 0.0480 0.0595 0.0431 0.0509 3,011,739 +0.00(+9.94%)
Sep 13, 2021 0.0441 0.0463 0.0435 0.0463 500,013 +0.00(+2.89%)
Sep 10, 2021 0.0496 0.0496 0.0427 0.0450 1,122,804 +0.00(+1.35%)
Sep 09, 2021 0.0450 0.0480 0.0420 0.0444 800,788 -0.00(-0.22%)
Sep 08, 2021 0.0458 0.0476 0.0445 0.0445 248,572 -0.00(-2.63%)
Sep 07, 2021 0.0510 0.0510 0.0450 0.0457 485,383 -0.01(-11.95%)
Sep 03, 2021 0.0510 0.0519 0.0449 0.0519 471,110 +0.01(+12.83%)
Sep 02, 2021 0.0500 0.0500 0.0452 0.0460 111,487 +0.00(+1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.