Ravenquest Biomed (CSE: RQB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	0.7100	0.7200	0.6800	0.6800	223,714	+0.00(+0.00%)
Oct 30, 2018	0.6700	0.7400	0.6700	0.6800	159,389	-0.04(-5.56%)
Oct 29, 2018	0.8300	0.8500	0.6700	0.7200	507,636	-0.12(-14.29%)
Oct 26, 2018	0.8400	0.8400	0.8000	0.8400	77,100	+0.00(+0.00%)
Oct 25, 2018	0.8300	0.8600	0.8000	0.8400	160,909	+0.03(+3.70%)
Oct 24, 2018	0.7400	0.8400	0.7400	0.8100	455,358	+0.08(+10.96%)
Oct 23, 2018	0.7300	0.7900	0.6200	0.7300	598,406	-0.03(-3.95%)
Oct 22, 2018	0.8800	0.9000	0.7500	0.7600	250,517	-0.13(-14.61%)
Oct 19, 2018	0.8900	0.9300	0.8100	0.8900	326,600	-0.05(-5.32%)
Oct 18, 2018	0.9500	0.9700	0.9200	0.9400	250,809	+0.01(+1.08%)
Oct 17, 2018	1.000	1.000	0.9000	0.9300	265,167	-0.04(-4.12%)
Oct 16, 2018	0.9900	1.000	0.9200	0.9700	357,182	+0.05(+5.43%)
Oct 15, 2018	1.010	1.020	0.9200	0.9200	538,281	-0.06(-6.12%)
Oct 12, 2018	0.9800	0.9900	0.9400	0.9800	313,800	+0.04(+4.26%)
Oct 11, 2018	1.000	1.010	0.9300	0.9400	269,370	-0.08(-7.84%)
Oct 10, 2018	1.060	1.080	0.9700	1.020	668,824	-0.06(-5.56%)
Oct 09, 2018	0.9500	1.090	0.9500	1.080	1,932,918	+0.14(+14.89%)
Oct 05, 2018		0.9400	0.9400	0.9400	0	+0.01(+1.08%)
Oct 04, 2018	0.9200	0.9500	0.9100	0.9300	261,231	+0.03(+3.33%)
Oct 03, 2018	0.9200	0.9400	0.8700	0.9000	456,785	+0.00(+0.00%)
Oct 02, 2018	1.070	1.070	0.9000	0.9000	539,543	-0.14(-13.46%)
Oct 01, 2018	1.060	1.090	0.9900	1.040	896,339	+0.06(+6.12%)
Sep 28, 2018	0.9800	1.020	0.8400	0.9800	789,900	+0.14(+16.67%)
Sep 27, 2018	0.8500	0.8600	0.8400	0.8400	236,567	-0.02(-2.33%)
Sep 26, 2018	0.8600	0.8600	0.8400	0.8600	277,264	+0.01(+1.18%)
Sep 25, 2018	0.8500	0.8600	0.8200	0.8500	605,876	+0.05(+6.25%)
Sep 24, 2018	0.7900	0.8200	0.7700	0.8000	262,728	+0.01(+1.27%)
Sep 21, 2018	0.7900	0.7900	0.7700	0.7900	347,300	+0.00(+0.00%)
Sep 20, 2018	0.7800	0.8000	0.7800	0.7900	526,758	+0.01(+1.28%)
Sep 19, 2018	0.7600	0.7800	0.7400	0.7800	505,236	+0.04(+5.41%)
Sep 18, 2018	0.7500	0.7700	0.7200	0.7400	375,409	-0.01(-1.33%)
Sep 17, 2018	0.7800	0.7800	0.7500	0.7500	266,355	+0.00(+0.00%)
Sep 14, 2018	0.7500	0.7700	0.7200	0.7500	250,500	+0.00(+0.00%)
Sep 13, 2018	0.7800	0.7800	0.7100	0.7500	293,030	-0.01(-1.32%)
Sep 12, 2018	0.7300	0.7600	0.7300	0.7600	167,562	-0.02(-2.56%)
Sep 11, 2018	0.7700	0.7800	0.7000	0.7800	393,172	+0.00(+0.00%)
Sep 10, 2018	0.7700	0.7900	0.7700	0.7800	172,528	-0.01(-1.27%)
Sep 07, 2018	0.7900	0.8000	0.7600	0.7900	195,200	+0.01(+1.28%)
Sep 06, 2018	0.7500	0.7900	0.7000	0.7800	379,388	+0.03(+4.00%)
Sep 05, 2018	0.8600	0.8600	0.7300	0.7500	746,964	-0.09(-10.71%)
Sep 04, 2018	0.8600	0.8700	0.8200	0.8400	728,054	+0.03(+3.70%)
Aug 31, 2018		0.8100	0.8100	0.8100	0	+0.05(+6.58%)
Aug 30, 2018	0.7900	0.8500	0.7600	0.7600	811,601	+0.01(+1.33%)
Aug 29, 2018	0.6900	0.7700	0.6800	0.7500	630,135	+0.07(+10.29%)
Aug 28, 2018	0.6700	0.6900	0.6600	0.6800	401,932	+0.04(+6.25%)
Aug 27, 2018	0.6600	0.6800	0.6300	0.6400	538,675	+0.01(+1.59%)
Aug 24, 2018	0.6300	0.6600	0.6000	0.6300	326,100	-0.01(-1.56%)
Aug 23, 2018	0.5900	0.6400	0.5800	0.6400	566,385	+0.06(+10.34%)
Aug 22, 2018	0.5600	0.5800	0.5500	0.5800	67,295	+0.00(+0.00%)
Aug 21, 2018	0.5700	0.5800	0.5500	0.5800	205,463	+0.00(+0.00%)
Aug 20, 2018	0.5500	0.5800	0.5300	0.5800	290,009	+0.03(+5.45%)
Aug 17, 2018	0.5500	0.5700	0.5300	0.5500	152,100	+0.02(+3.77%)
Aug 16, 2018	0.5200	0.5300	0.5100	0.5300	42,072	+0.03(+6.00%)
Aug 15, 2018	0.5200	0.5300	0.5000	0.5000	196,965	-0.03(-5.66%)
Aug 14, 2018	0.5100	0.5300	0.4900	0.5300	408,460	+0.03(+6.00%)
Aug 13, 2018	0.5500	0.5500	0.5000	0.5000	115,271	+0.00(+0.00%)
Aug 10, 2018	0.5000	0.5500	0.5000	0.5000	352,400	-0.04(-7.41%)
Aug 09, 2018	0.5600	0.5600	0.5400	0.5400	149,240	+0.00(+0.00%)
Aug 08, 2018	0.6200	0.6200	0.5400	0.5400	672,967	-0.06(-10.00%)
Aug 07, 2018	0.4950	0.6000	0.4950	0.6000	1,268,616	+0.11(+23.71%)
Aug 03, 2018		0.4850	0.4850	0.4850	0	+0.04(+10.23%)
Aug 02, 2018	0.4400	0.4450	0.4300	0.4400	307,164	+0.01(+2.33%)

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.