Historical Data for Edesa Biotech Inc. (EDSA)

$ 2.63 r      -0.07 (-2.59%) Volume: 41.68k 3:59 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 2.53 2.655 2.53 2.63 41.68k -0.07 -2.59% 2.63 109.25k 135
02/27/20 3.0201 3.0201 2.6601 2.70 99.45k -0.37 -12.05% 2.70 275.19k 424
02/26/20 3.26 3.36 3.02 3.07 48.7k -0.26 -7.81% 3.07 155.9k 164
02/25/20 3.52 3.57 3.30 3.33 91.7k -0.29 -8.01% 3.33 314.38k 272
02/24/20 3.51 3.8397 3.3137 3.62 137k 0.02 0.56% 3.62 494.21k 464
02/21/20 3.6367 3.6535 3.50 3.60 30.35k -0.0299 -0.82% 3.60 109.9k 112
02/20/20 3.56 3.70 3.425 3.6299 72.55k 0.1626 4.69% 3.6299 261.37k 210
02/19/20 3.74 3.74 3.35 3.4673 84.07k -0.1627 -4.48% 3.4673 293.6k 338
02/18/20 3.27 3.64 3.191 3.63 144.53k 0.36 11.01% 3.63 497.5k 514
02/14/20 3.16 3.28 3.16 3.27 34.58k 0.08 2.51% 3.27 111.74k 215
02/13/20 3.16 3.361 3.1109 3.19 32.73k 0.03 0.95% 3.19 104.84k 169
02/12/20 3.1556 3.23 3.1338 3.16 23.04k -0.01 -0.32% 3.16 73.57k 123
02/11/20 3.1713 3.1713 3.1334 3.17 10.35k 0.00 0.00% 3.17 32.6k 60
02/10/20 3.23 3.39 3.10 3.17 30.3k -0.06 -1.86% 3.17 96.19k 191
02/07/20 3.19 3.49 3.19 3.23 107.57k 0.07 2.22% 3.23 357.61k 368
02/06/20 3.34 3.34 3.16 3.16 9.69k -0.13 -3.95% 3.16 31.01k 86
02/05/20 3.1072 3.29 3.1072 3.29 13.48k 0.07 2.17% 3.29 43.47k 81
02/04/20 3.1516 3.26 3.15 3.22 11.07k 0.10 3.21% 3.22 35.18k 72
02/03/20 3.26 3.2601 3.1101 3.12 21.46k -0.03 -0.95% 3.12 68.44k 94
01/31/20 3.33 3.4271 3.15 3.15 36.4k -0.21 -6.25% 3.15 120k 132
01/30/20 3.34 3.4137 3.30 3.36 20.41k -0.03 -0.88% 3.36 68.1k 111
01/29/20 3.50 3.51 3.31 3.39 39.55k -0.03 -0.88% 3.39 135.05k 147
01/28/20 3.1501 3.46 3.1501 3.42 44k 0.27 8.57% 3.42 144.83k 292