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 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 28, 2021 0.0800 0.0900 0.0651 0.0750 639,791 -0.00(-3.23%)
May 27, 2021 0.0920 0.0920 0.0710 0.0775 385,325 -0.01(-13.50%)
May 26, 2021 0.1000 0.1000 0.0800 0.0896 371,434 +0.01(+6.54%)
May 25, 2021 0.0750 0.0880 0.0610 0.0841 629,066 +0.02(+40.17%)
May 24, 2021 0.0590 0.0600 0.0524 0.0600 1,763,221 +0.00(+0.17%)
May 21, 2021 0.0533 0.0600 0.0510 0.0599 715,245 +0.01(+19.80%)
May 20, 2021 0.0560 0.0560 0.0500 0.0500 704,776 -0.01(-10.71%)
May 19, 2021 0.0480 0.0600 0.0480 0.0560 1,433,396 +0.01(+16.67%)
May 18, 2021 0.0540 0.0540 0.0465 0.0480 143,265 -0.01(-10.95%)
May 17, 2021 0.0588 0.0700 0.0401 0.0539 1,416,497 -0.01(-10.17%)
May 14, 2021 0.0675 0.0720 0.0554 0.0600 852,919 -0.00(-3.23%)
May 13, 2021 0.0615 0.0650 0.0570 0.0620 852,343 -0.01(-7.46%)
May 12, 2021 0.0745 0.0745 0.0602 0.0670 411,039 -0.01(-7.07%)
May 11, 2021 0.0925 0.0925 0.0621 0.0721 1,163,709 -0.01(-15.18%)
May 10, 2021 0.0851 0.0925 0.0800 0.0850 596,336 -0.01(-8.21%)
May 07, 2021 0.1153 0.1200 0.0766 0.0926 1,038,352 -0.02(-16.20%)
May 06, 2021 0.0694 0.2200 0.0657 0.1105 4,440,813 +0.05(+70.00%)
May 05, 2021 0.0649 0.0800 0.0649 0.0650 240,385 -0.01(-18.75%)
May 04, 2021 0.0950 0.0950 0.0720 0.0800 381,910 -0.01(-15.79%)
May 03, 2021 0.1000 0.1000 0.0890 0.0950 288,399 -0.00(-4.81%)
Apr 30, 2021 0.1149 0.1149 0.0850 0.0998 320,500 -0.01(-9.27%)
Apr 29, 2021 0.1300 0.1300 0.1071 0.1100 200,695 +0.00(+2.52%)
Apr 28, 2021 0.1300 0.1300 0.1050 0.1073 207,085 -0.02(-16.69%)
Apr 27, 2021 0.1200 0.1288 0.1173 0.1288 173,301 -0.00(-0.16%)
Apr 26, 2021 0.1300 0.1300 0.1100 0.1290 53,769 +0.01(+7.50%)
Apr 23, 2021 0.1383 0.1383 0.1101 0.1200 236,000 -0.02(-12.41%)
Apr 22, 2021 0.1280 0.1400 0.1280 0.1370 118,796 -0.00(-2.14%)
Apr 21, 2021 0.1400 0.1425 0.1267 0.1400 103,073 +0.01(+3.70%)
Apr 20, 2021 0.1210 0.1496 0.1210 0.1350 65,819 -0.01(-9.88%)
Apr 19, 2021 0.1501 0.1629 0.1400 0.1498 78,994 -0.01(-6.96%)
Apr 16, 2021 0.1506 0.1700 0.1500 0.1610 66,900 +0.01(+7.33%)
Apr 15, 2021 0.1535 0.1568 0.1450 0.1500 183,517 -0.00(-2.34%)
Apr 14, 2021 0.1650 0.1720 0.1535 0.1536 41,283 -0.01(-8.30%)
Apr 13, 2021 0.1850 0.1850 0.1675 0.1675 86,260 -0.01(-7.46%)
Apr 12, 2021 0.1950 0.2000 0.1800 0.1810 131,663 -0.02(-8.35%)
Apr 09, 2021 0.2000 0.2075 0.1855 0.1975 45,700 -0.02(-8.10%)
Apr 08, 2021 0.2180 0.2230 0.1800 0.2149 190,945 -0.00(-0.97%)
Apr 07, 2021 0.2300 0.2350 0.2000 0.2170 245,994 +0.01(+3.33%)
Apr 06, 2021 0.1916 0.2639 0.1916 0.2100 374,115 +0.02(+9.60%)
Apr 05, 2021 0.2700 0.2700 0.1756 0.1916 69,570 -0.01(-6.58%)
Apr 01, 2021 0.2200 0.2300 0.2000 0.2051 89,800 -0.02(-8.84%)
Mar 31, 2021 0.2700 0.2700 0.2000 0.2250 118,033 -0.05(-16.67%)
Mar 30, 2021 0.2500 0.2700 0.2332 0.2700 27,355 +0.02(+8.00%)
Mar 29, 2021 0.2332 0.2600 0.2332 0.2500 48,766 +0.00(+0.00%)
Mar 26, 2021 0.2575 0.2575 0.2401 0.2500 52,600 +0.01(+2.04%)
Mar 25, 2021 0.2576 0.2650 0.2010 0.2450 83,706 -0.02(-7.58%)
Mar 24, 2021 0.2850 0.2900 0.2451 0.2651 81,559 -0.02(-6.98%)
Mar 23, 2021 0.2975 0.2995 0.2652 0.2850 46,772 -0.01(-4.84%)
Mar 22, 2021 0.3150 0.3200 0.2620 0.2995 256,193 -0.02(-7.13%)
Mar 19, 2021 0.4000 0.4000 0.3000 0.3225 597,100 -0.06(-15.13%)
Mar 18, 2021 0.4850 0.4850 0.3600 0.3800 393,592 -0.02(-5.00%)
Mar 17, 2021 0.5000 0.5000 0.3500 0.4000 1,430,967 +0.05(+14.32%)
Mar 16, 2021 0.3000 0.4000 0.3000 0.3499 185,780 +0.03(+8.50%)
Mar 15, 2021 0.2776 0.3400 0.2776 0.3225 123,446 +0.04(+16.22%)
Mar 12, 2021 0.2950 0.3000 0.2770 0.2775 66,300 -0.02(-5.93%)
Mar 11, 2021 0.3016 0.3016 0.2900 0.2950 270,305 -0.01(-4.07%)
Mar 10, 2021 0.2800 0.3600 0.2700 0.3075 154,345 +0.05(+18.27%)
Mar 09, 2021 0.3300 0.3300 0.2360 0.2600 133,805 -0.03(-10.34%)
Mar 08, 2021 0.2900 0.3020 0.2900 0.2900 34,485 -0.01(-3.33%)
Mar 05, 2021 0.3233 0.3700 0.3000 0.3000 48,000 -0.01(-3.23%)
Mar 04, 2021 0.3600 0.3600 0.2510 0.3100 105,331 -0.02(-6.15%)
Mar 03, 2021 0.3600 0.3600 0.3303 0.3303 31,126 -0.02(-5.63%)
Mar 02, 2021 0.3400 0.3980 0.3300 0.3500 151,414 +0.02(+6.06%)
Mar 01, 2021 0.3400 0.3400 0.2860 0.3300 151,461 -0.01(-1.79%)
Feb 26, 2021 0.3699 0.4149 0.2900 0.3360 114,200 +0.04(+11.63%)
Feb 25, 2021 0.3790 0.4800 0.3010 0.3010 355,515 -0.06(-16.50%)
Feb 24, 2021 0.3860 0.3898 0.3400 0.3605 64,856 +0.02(+7.45%)
Feb 23, 2021 0.3700 0.3750 0.3300 0.3355 110,426 -0.03(-9.32%)
Feb 22, 2021 0.3810 0.3950 0.3600 0.3700 73,630 -0.04(-8.87%)
Feb 19, 2021 0.4800 0.4800 0.3990 0.4060 143,800 -0.06(-13.62%)
Feb 18, 2021 0.6000 0.6000 0.4650 0.4700 140,756 -0.18(-27.69%)
Feb 17, 2021 0.4650 0.6500 0.4650 0.6500 130,133 +0.10(+18.20%)
Feb 16, 2021 0.6200 0.6200 0.5000 0.5499 32,926 -0.09(-14.08%)
Feb 12, 2021 0.6500 0.6500 0.5650 0.6400 57,900 +0.00(+0.00%)
Feb 11, 2021 0.5900 0.6400 0.4500 0.6400 168,605 +0.06(+10.34%)
Feb 10, 2021 0.5800 0.5800 0.5076 0.5800 31,704 +0.02(+3.57%)
Feb 09, 2021 0.5600 0.6400 0.4850 0.5600 64,441 -0.01(-1.37%)
Feb 08, 2021 0.5800 0.6190 0.5425 0.5678 45,657 -0.02(-3.75%)
Feb 05, 2021 0.4700 0.6100 0.4410 0.5899 91,400 +0.13(+28.80%)
Feb 04, 2021 0.5000 0.5000 0.4410 0.4580 14,200 +0.01(+2.92%)
Feb 03, 2021 0.4800 0.4800 0.4230 0.4450 55,597 -0.03(-7.29%)
Feb 02, 2021 0.4770 0.5100 0.4225 0.4800 84,786 -0.03(-5.88%)
Feb 01, 2021 0.5855 0.6000 0.4100 0.5100 66,862 -0.11(-17.17%)
Jan 29, 2021 0.6450 0.6450 0.4000 0.6157 53,400 -0.11(-15.66%)
Jan 28, 2021 0.6500 0.7300 0.5181 0.7300 81,468 +0.08(+12.60%)
Jan 27, 2021 0.6688 0.7200 0.6300 0.6483 140,464 +0.02(+2.50%)
Jan 26, 2021 0.6100 0.6588 0.5900 0.6325 51,390 +0.04(+6.84%)
Jan 25, 2021 0.6675 0.6675 0.4501 0.5920 77,898 +0.05(+9.63%)
Jan 22, 2021 0.5500 0.5600 0.4818 0.5400 85,200 +0.09(+19.97%)
Jan 21, 2021 0.3600 0.5000 0.3600 0.4501 136,168 +0.05(+12.52%)
Jan 20, 2021 0.3400 0.4000 0.3000 0.4000 22,281 +0.00(+0.00%)
Jan 19, 2021 0.4550 0.4860 0.3100 0.4000 58,810 -0.07(-13.98%)
Jan 15, 2021 0.3500 0.4650 0.3251 0.4650 112,200 +0.16(+54.95%)
Jan 14, 2021 0.3200 0.3200 0.3001 0.3001 4,500 -0.01(-4.73%)
Jan 13, 2021 0.3220 0.3630 0.2986 0.3150 56,362 +0.03(+10.49%)
Jan 12, 2021 0.2890 0.3000 0.2795 0.2851 63,581 +0.01(+2.19%)
Jan 11, 2021 0.3070 0.3220 0.2525 0.2790 52,704 -0.02(-8.22%)
Jan 08, 2021 0.3040 0.3040 0.3040 0.3040 1,000 +0.02(+7.80%)
Jan 07, 2021 0.3400 0.3400 0.2820 0.2820 7,080 -0.06(-17.03%)
Jan 06, 2021 0.3400 0.3400 0.3100 0.3399 9,289 +0.03(+10.00%)
Jan 05, 2021 0.3090 0.3090 0.2920 0.3090 8,120 +0.02(+5.82%)
Jan 04, 2021 0.3000 0.3400 0.2750 0.2920 33,900 -0.01(-2.67%)
Dec 31, 2020 0.3000 0.3000 0.3000 26,970 -0.02(-6.25%)
Dec 30, 2020 0.3160 0.3378 0.3160 0.3200 26,970 +0.00(+0.00%)
Dec 29, 2020 0.3480 0.3480 0.3181 0.3200 17,010 -0.03(-8.57%)
Dec 28, 2020 0.3500 0.3900 0.3400 0.3500 77,520 -0.09(-19.89%)
Dec 24, 2020 0.4100 0.4498 0.3400 0.4369 120,200 +0.10(+28.05%)
Dec 23, 2020 0.5479 0.5479 0.3400 0.3412 125,673 -0.17(-33.75%)
Dec 22, 2020 0.5400 0.6980 0.5000 0.5150 48,073 -0.10(-16.94%)
Dec 21, 2020 0.6980 0.7000 0.6200 0.6200 5,712 -0.06(-8.73%)
Dec 18, 2020 0.5750 0.7500 0.5300 0.6793 143,300 +0.07(+11.36%)
Dec 17, 2020 0.5500 0.7480 0.4300 0.6100 84,431 +0.06(+10.91%)
Dec 16, 2020 0.6500 0.8500 0.5500 0.5500 109,834 -0.12(-18.40%)
Dec 15, 2020 0.8300 0.8300 0.4019 0.6740 74,933 -0.13(-15.75%)
Dec 14, 2020 0.7500 0.8000 0.6760 0.8000 3,511 +0.10(+14.29%)
Dec 11, 2020 0.8470 0.8470 0.6000 0.7000 15,600 -0.15(-17.37%)
Dec 10, 2020 0.8800 0.8800 0.8201 0.8471 27,681 -0.03(-3.74%)
Dec 09, 2020 0.8700 0.8800 0.8200 0.8800 73,224 -0.01(-1.12%)
Dec 08, 2020 0.8000 0.9200 0.8000 0.8900 175,389 +0.09(+11.25%)
Dec 07, 2020 0.8200 0.8250 0.8000 0.8000 48,175 -0.02(-2.44%)
Dec 04, 2020 0.8001 0.8427 0.8001 0.8200 9,600 +0.02(+2.44%)
Dec 03, 2020 0.8800 0.8950 0.6572 0.8005 13,850 -0.05(-6.37%)
Dec 02, 2020 0.8800 0.8800 0.8400 0.8550 12,150 -0.03(-3.92%)
Dec 01, 2020 0.8900 0.9000 0.8899 0.8899 3,342 -0.00(-0.01%)
Nov 30, 2020 0.9550 0.9550 0.8900 0.8900 9,900 -0.11(-10.82%)
Nov 27, 2020 1.000 1.000 0.9980 0.9980 500 +0.04(+3.96%)
Nov 25, 2020 0.9600 0.9600 0.9600 0.9600 1,000 +0.06(+6.67%)
Nov 24, 2020 1.000 1.000 0.9000 0.9000 6,182 -0.11(-10.89%)
Nov 23, 2020 0.9980 1.010 0.9000 1.010 7,240 -0.03(-2.88%)
Nov 20, 2020 1.040 1.050 0.9020 1.040 17,900 +0.00(+0.00%)
Nov 19, 2020 1.030 1.040 1.020 1.040 7,561 +0.04(+4.00%)
Nov 18, 2020 0.9800 1.040 0.9800 1.000 25,827 +0.10(+11.11%)
Nov 17, 2020 0.9000 0.9250 0.8900 0.9000 42,377 -0.04(-4.26%)
Nov 16, 2020 0.9800 0.9800 0.9400 0.9400 2,172 +0.06(+6.82%)
Nov 13, 2020 0.8750 0.8800 0.8700 0.8800 5,700 -0.02(-2.22%)
Nov 12, 2020 0.8700 0.9000 0.8700 0.9000 4,400 +0.00(+0.00%)
Nov 11, 2020 0.9800 0.9800 0.9000 0.9000 8,088 -0.01(-1.10%)
Nov 10, 2020 0.8900 0.9300 0.8600 0.9100 25,400 +0.00(+0.00%)
Nov 09, 2020 0.9000 0.9100 0.9000 0.9100 2,550 +0.00(+0.00%)
Nov 06, 2020 0.9001 0.9425 0.8600 0.9100 10,300 -0.04(-4.21%)
Nov 05, 2020 0.9498 0.9500 0.9000 0.9500 18,300 +0.06(+6.74%)
Nov 04, 2020 0.9000 0.9000 0.8750 0.8900 13,000 +0.03(+3.49%)
Nov 03, 2020 0.8600 0.8600 0.8600 0.8600 7,000 -0.11(-11.34%)
Nov 02, 2020 0.9800 0.9800 0.7701 0.9700 14,430 -0.03(-3.00%)
Oct 30, 2020 1.020 1.250 0.9300 1.000 117,700 -0.02(-1.96%)
Oct 29, 2020 1.010 1.020 1.010 1.020 11,375 +0.02(+2.00%)
Oct 28, 2020 1.000 1.010 0.9900 1.000 30,676 -0.01(-0.99%)
Oct 27, 2020 0.9300 1.050 0.9300 1.010 53,143 +0.07(+7.45%)
Oct 26, 2020 0.9500 0.9700 0.9300 0.9400 27,445 -0.01(-1.05%)
Oct 23, 2020 0.8401 0.9800 0.8200 0.9500 118,100 +0.07(+8.25%)
Oct 22, 2020 0.9300 0.9300 0.8401 0.8776 3,000 -0.00(-0.28%)
Oct 21, 2020 0.8700 0.9100 0.8400 0.8801 13,735 +0.03(+3.54%)
Oct 20, 2020 0.8955 0.9200 0.8410 0.8500 13,725 -0.04(-4.49%)
Oct 19, 2020 0.9200 0.9200 0.8900 0.8900 32,974 -0.03(-3.26%)
Oct 16, 2020 0.8700 0.9620 0.7720 0.9200 99,900 +0.04(+4.55%)
Oct 15, 2020 0.8500 0.9100 0.7700 0.8800 68,663 +0.00(+0.00%)
Oct 14, 2020 0.9100 0.9150 0.8650 0.8800 24,800 -0.02(-2.22%)
Oct 13, 2020 0.8151 0.9200 0.8151 0.9000 29,459 +0.10(+12.49%)
Oct 12, 2020 0.8800 0.8800 0.8001 0.8001 53,076 +0.01(+1.28%)
Oct 09, 2020 0.9000 1.000 0.7900 0.7900 96,000 -0.06(-7.06%)
Oct 08, 2020 0.9600 0.9600 0.5501 0.8500 49,178 -0.08(-8.60%)
Oct 07, 2020 0.7800 0.9500 0.7750 0.9300 101,546 +0.15(+19.25%)
Oct 06, 2020 0.7500 0.8000 0.7000 0.7799 20,825 -0.00(-0.01%)
Oct 05, 2020 0.6250 0.7800 0.6250 0.7800 27,227 +0.08(+11.43%)
Oct 02, 2020 0.8100 0.8200 0.3000 0.7000 61,300 -0.10(-12.50%)
Oct 01, 2020 0.7700 0.8400 0.6501 0.8000 54,017 +0.11(+16.62%)
Sep 30, 2020 0.6000 0.7500 0.5561 0.6860 29,483 +0.12(+20.35%)
Sep 29, 2020 0.7900 0.8000 0.5400 0.5700 20,676 -0.23(-28.75%)
Sep 28, 2020 0.7700 0.8100 0.7000 0.8000 22,602 +0.02(+2.56%)
Sep 25, 2020 0.7500 0.8000 0.6600 0.7800 21,400 +0.10(+14.71%)
Sep 24, 2020 0.6800 0.6800 0.6800 11 +0.00(+0.00%)
Sep 23, 2020 0.6800 0.6800 0.6800 0.6800 135 -0.01(-1.45%)
Sep 22, 2020 0.7000 0.7000 0.6900 0.6900 12,000 -0.21(-23.33%)
Sep 21, 2020 0.9000 0.9000 0.9000 0.9000 3,874 +0.00(+0.00%)
Sep 18, 2020 0.8500 0.9000 0.7700 0.9000 5,400 +0.05(+5.88%)
Sep 17, 2020 0.8250 0.8500 0.8000 0.8500 5,750 -0.03(-2.86%)
Sep 16, 2020 1.000 1.010 0.8000 0.8750 17,544 -0.02(-2.23%)
Sep 15, 2020 0.7190 0.9900 0.7190 0.8950 9,771 +0.09(+11.87%)
Sep 14, 2020 0.7100 0.9000 0.7100 0.8000 11,674 +0.13(+19.40%)
Sep 11, 2020 1.000 1.230 0.3750 0.6700 145,600 -0.52(-43.70%)
Sep 10, 2020 0.9859 1.190 0.8000 1.190 42,647 +0.20(+20.69%)
Sep 09, 2020 0.9860 0.9860 0.9860 0.9860 300 +0.00(+0.00%)
Sep 08, 2020 1.140 1.460 0.8000 0.9860 52,400 -0.18(-15.73%)
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.