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

Electromedical Technologies Inc (OP: ELCQ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2020 1.190 1.190 1.010 1.180 10,042 +0.05(+4.42%)
Aug 28, 2020 1.000 1.300 1.000 1.130 11,800 +0.13(+13.00%)
Aug 27, 2020 1.500 1.500 1.000 1.000 11,500 -0.50(-33.33%)
Aug 26, 2020 1.800 1.800 0.9500 1.500 18,402 -0.35(-18.92%)
Aug 25, 2020 1.600 1.850 1.600 1.850 13,750 +0.45(+32.14%)
Aug 24, 2020 2.000 2.000 1.400 1.400 10,516 -0.60(-30.00%)
Aug 21, 2020 1.900 2.000 1.750 2.000 3,000 +0.10(+5.26%)
Aug 20, 2020 1.900 1.950 1.900 1.900 3,300 +0.15(+8.57%)
Aug 19, 2020 2.100 2.100 1.600 1.750 1,235 -0.25(-12.50%)
Aug 18, 2020 1.570 2.000 1.300 2.000 2,175 +0.30(+17.65%)
Aug 17, 2020 1.950 1.950 1.700 1.700 1,000 -0.05(-2.86%)
Aug 14, 2020 1.950 1.950 1.750 1.750 3,900 -0.23(-11.62%)
Aug 13, 2020 2.000 2.000 1.980 1.980 3,000 -0.12(-5.71%)
Aug 12, 2020 2.110 2.120 2.080 2.100 1,892 +0.07(+3.45%)
Aug 11, 2020 2.030 2.030 2.025 2.030 1,840 +0.01(+0.50%)
Aug 10, 2020 2.000 2.020 2.000 2.020 1,200 +0.02(+1.00%)
Aug 07, 2020 2.000 2.000 2.000 1 +0.00(+0.00%)
Aug 06, 2020 1.860 2.000 1.850 2.000 1,874 +0.07(+3.63%)
Aug 05, 2020 2.000 2.000 1.900 1.930 2,456 -0.09(-4.46%)
Aug 04, 2020 2.030 2.030 2.020 2.020 2,101 +0.02(+1.00%)
Aug 03, 2020 1.980 2.060 1.980 2.000 9,565 +0.03(+1.52%)
Jul 31, 2020 1.935 1.970 1.935 1.970 1,600 -0.01(-0.51%)
Jul 30, 2020 1.980 1.980 1.980 1.980 100 +0.00(+0.00%)
Jul 29, 2020 2.000 2.060 1.980 1.980 2,663 -0.02(-1.00%)
Jul 28, 2020 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 27, 2020 2.030 2.060 1.900 2.000 3,406 +0.00(+0.00%)
Jul 24, 2020 2.020 2.030 2.000 2.000 2,200 +0.00(+0.00%)
Jul 23, 2020 1.950 2.000 1.950 2.000 2,371 +0.00(+0.00%)
Jul 22, 2020 1.960 2.000 1.960 2.000 2,155 +0.09(+4.71%)
Jul 21, 2020 1.960 1.960 1.900 1.910 4,587 -0.05(-2.55%)
Jul 20, 2020 1.940 1.960 1.850 1.960 1,252 +0.03(+1.55%)
Jul 17, 2020 1.890 1.930 1.850 1.930 1,100 +0.03(+1.58%)
Jul 16, 2020 1.890 1.900 1.800 1.900 4,508 +0.09(+4.97%)
Jul 15, 2020 1.890 1.890 1.810 1.810 727 -0.04(-2.16%)
Jul 14, 2020 1.800 1.850 1.800 1.850 2,820 +0.07(+3.93%)
Jul 13, 2020 1.750 1.780 1.750 1.780 504 +0.02(+1.14%)
Jul 10, 2020 1.700 1.770 1.650 1.760 9,100 +0.16(+10.00%)
Jul 09, 2020 1.590 1.700 1.590 1.600 7,518 +0.00(+0.00%)
Jul 08, 2020 1.530 1.670 1.430 1.600 14,078 +0.10(+6.67%)
Jul 07, 2020 1.510 1.560 1.475 1.500 6,754 +0.00(+0.00%)
Jul 06, 2020 1.450 1.510 1.450 1.500 9,465 +0.10(+7.14%)
Jul 02, 2020 1.250 1.425 1.250 1.400 14,500 +0.17(+14.29%)
Jul 01, 2020 1.120 1.225 1.120 1.225 10,210 +0.09(+7.46%)
Jun 30, 2020 0.9500 1.140 0.9500 1.140 18,420 +0.15(+15.15%)
Jun 29, 2020 1.040 1.040 0.9000 0.9900 1,650 -0.06(-5.71%)
Jun 26, 2020 0.8400 1.050 0.8000 1.050 10,400 +0.21(+25.00%)
Jun 25, 2020 0.8400 0.8400 0.8400 0.8400 450 +0.00(+0.00%)
Jun 24, 2020 0.7000 0.8400 0.7000 0.8400 3,200 +0.09(+12.00%)
Jun 23, 2020 0.7700 0.8000 0.7500 0.7500 5,300 +0.00(+0.00%)
Jun 22, 2020 0.8000 0.8000 0.6800 0.7500 1,611 -0.05(-6.25%)
Jun 19, 2020 0.7000 0.8000 0.7000 0.8000 200 +0.00(+0.00%)
Jun 18, 2020 0.7000 0.8000 0.7000 0.8000 4,000 +0.10(+14.29%)
Jun 17, 2020 0.7300 0.7475 0.6500 0.7000 16,210 -0.03(-4.11%)
Jun 16, 2020 0.7300 0.7300 0.7300 0.7300 2,001 -0.12(-14.12%)
Jun 15, 2020 0.7000 0.8500 0.7000 0.8500 8,100 +0.10(+13.33%)
Jun 12, 2020 0.6950 0.7500 0.6950 0.7500 4,300 +0.05(+7.14%)
Jun 10, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jun 09, 2020 0.7000 0.7000 0.7000 0.7000 525 +0.02(+2.94%)
Jun 08, 2020 0.6400 0.6800 0.5600 0.6800 6,018 +0.03(+4.62%)
Jun 05, 2020 0.5500 0.6500 0.5500 0.6500 20,400 +0.14(+27.45%)
Jun 03, 2020 0.5100 0.5100 0.5100 0 -0.19(-27.14%)
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.