Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Edesa Biotech Inc (NQ: EDSA )

4.400 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 30, 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 (%)
Jun 30, 2023 0.7800 0.8179 0.7800 0.8109 13,229 +0.04(+5.27%)
Jun 29, 2023 0.8080 0.8479 0.7703 0.7703 121,698 -0.06(-7.53%)
Jun 28, 2023 0.8026 0.8500 0.7900 0.8330 117,896 +0.03(+3.38%)
Jun 27, 2023 0.8000 0.8058 0.7800 0.8058 52,744 +0.01(+0.72%)
Jun 26, 2023 0.8500 0.8700 0.8000 0.8000 80,997 -0.06(-6.94%)
Jun 23, 2023 0.8600 0.8779 0.8350 0.8597 62,099 +0.01(+0.86%)
Jun 22, 2023 0.8400 0.8601 0.8400 0.8524 17,874 +0.00(+0.29%)
Jun 21, 2023 0.8600 0.8700 0.8300 0.8499 64,639 -0.00(-0.04%)
Jun 20, 2023 0.8477 0.8999 0.8401 0.8502 55,668 +0.01(+1.21%)
Jun 16, 2023 0.8600 0.8699 0.8400 0.8400 46,358 -0.02(-2.25%)
Jun 15, 2023 0.8699 0.8700 0.8451 0.8593 9,558 -0.00(-0.08%)
Jun 14, 2023 0.8900 0.8900 0.8400 0.8600 32,022 -0.01(-0.59%)
Jun 13, 2023 0.8476 0.8873 0.8400 0.8651 46,937 +0.02(+2.74%)
Jun 12, 2023 0.9100 0.9200 0.8400 0.8420 72,006 -0.06(-6.44%)
Jun 09, 2023 0.8700 0.9217 0.8500 0.9000 186,594 +0.03(+3.90%)
Jun 08, 2023 0.9000 0.9000 0.8662 0.8662 26,835 -0.02(-2.23%)
Jun 07, 2023 0.8500 0.9200 0.8400 0.8860 54,484 +0.04(+4.24%)
Jun 06, 2023 0.8700 0.8850 0.8400 0.8500 57,853 -0.02(-2.31%)
Jun 05, 2023 0.8800 0.9279 0.8701 0.8701 82,672 -0.02(-2.73%)
Jun 02, 2023 0.9003 0.9003 0.8801 0.8945 53,777 -0.02(-1.69%)
Jun 01, 2023 0.9001 0.9099 0.8556 0.9099 17,580 -0.00(-0.01%)
May 31, 2023 0.9100 0.9200 0.8913 0.9100 31,610 +0.01(+1.12%)
May 30, 2023 0.9200 0.9200 0.8775 0.8999 20,194 -0.01(-1.11%)
May 26, 2023 0.9200 0.9296 0.8702 0.9100 60,085 +0.01(+1.11%)
May 25, 2023 1.010 1.010 0.8771 0.9000 73,929 -0.09(-9.08%)
May 24, 2023 0.9175 0.9900 0.9100 0.9899 77,561 +0.07(+7.61%)
May 23, 2023 0.9200 0.9250 0.9038 0.9199 34,358 +0.01(+1.09%)
May 22, 2023 0.8700 0.9249 0.8727 0.9100 8,632 +0.01(+1.12%)
May 19, 2023 0.9054 0.9054 0.8821 0.8999 17,771 -0.01(-1.11%)
May 18, 2023 0.9118 0.9400 0.8911 0.9100 37,326 -0.03(-3.19%)
May 17, 2023 0.8500 1.000 0.8350 0.9400 114,369 +0.09(+10.59%)
May 16, 2023 0.8800 0.9040 0.8401 0.8500 42,036 -0.03(-3.42%)
May 15, 2023 0.9127 0.9127 0.8800 0.8801 32,131 -0.00(-0.22%)
May 12, 2023 0.9870 0.9870 0.8800 0.8820 82,143 -0.06(-6.68%)
May 11, 2023 0.9600 1.010 0.9450 0.9451 53,920 -0.04(-4.50%)
May 10, 2023 0.9900 1.020 0.9600 0.9896 51,036 +0.02(+2.02%)
May 09, 2023 1.030 1.030 0.9506 0.9700 62,089 -0.03(-3.00%)
May 08, 2023 1.100 1.120 1.000 1.000 150,480 -0.06(-5.66%)
May 05, 2023 1.080 1.154 1.050 1.060 113,937 -0.03(-2.75%)
May 04, 2023 1.110 1.150 1.090 1.090 45,434 -0.03(-2.68%)
May 03, 2023 1.120 1.180 1.110 1.120 89,161 +0.02(+1.82%)
May 02, 2023 1.110 1.140 1.080 1.100 179,514 -0.03(-2.65%)
May 01, 2023 1.150 1.230 1.110 1.130 93,824 +0.01(+0.89%)
Apr 28, 2023 1.130 1.150 1.080 1.120 61,417 +0.00(+0.00%)
Apr 27, 2023 1.140 1.150 1.050 1.120 86,411 -0.03(-2.61%)
Apr 26, 2023 1.150 1.220 1.073 1.150 254,698 +0.01(+0.88%)
Apr 25, 2023 1.160 1.230 1.100 1.140 144,498 -0.02(-1.72%)
Apr 24, 2023 1.080 1.199 1.080 1.160 268,212 +0.08(+7.41%)
Apr 21, 2023 1.060 1.080 1.040 1.080 37,983 +0.03(+2.86%)
Apr 20, 2023 1.030 1.080 1.030 1.050 104,188 -0.03(-2.78%)
Apr 19, 2023 1.030 1.080 1.010 1.080 98,619 +0.05(+4.55%)
Apr 18, 2023 1.050 1.054 1.010 1.033 62,632 -0.03(-2.55%)
Apr 17, 2023 1.040 1.070 1.030 1.060 53,734 +0.01(+0.95%)
Apr 14, 2023 0.9700 1.050 0.9700 1.050 85,095 +0.05(+5.00%)
Apr 13, 2023 0.9500 1.010 0.9500 1.000 44,475 +0.07(+7.53%)
Apr 12, 2023 0.9900 1.000 0.9300 0.9300 48,630 -0.03(-3.12%)
Apr 11, 2023 1.000 1.010 0.9600 0.9600 53,130 -0.04(-3.80%)
Apr 10, 2023 0.9600 1.000 0.9600 0.9979 44,659 +0.05(+5.11%)
Apr 06, 2023 0.9339 1.000 0.9100 0.9494 43,307 +0.01(+0.99%)
Apr 05, 2023 0.9600 0.9900 0.9400 0.9401 57,354 -0.02(-2.08%)
Apr 04, 2023 1.000 1.040 0.9601 0.9601 137,380 -0.04(-3.77%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.