Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ravenquest Biomed (CSE: RQB )

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 (%)
Nov 30, 2018 0.6000 0.6200 0.5900 0.6000 67,100 -0.04(-6.25%)
Nov 29, 2018 0.6400 0.6400 0.6200 0.6400 49,780 -0.01(-1.54%)
Nov 28, 2018 0.6300 0.6500 0.6100 0.6500 204,144 +0.05(+8.33%)
Nov 27, 2018 0.6100 0.6100 0.5400 0.6000 241,968 -0.02(-3.23%)
Nov 26, 2018 0.6300 0.6300 0.6000 0.6200 126,329 -0.02(-3.13%)
Nov 23, 2018 0.6400 0.6400 0.6200 0.6400 191,000 +0.02(+3.23%)
Nov 22, 2018 0.6400 0.6600 0.6100 0.6200 158,407 -0.02(-3.13%)
Nov 21, 2018 0.5700 0.6500 0.5700 0.6400 192,253 +0.06(+10.34%)
Nov 20, 2018 0.6100 0.6100 0.5600 0.5800 116,244 -0.04(-6.45%)
Nov 19, 2018 0.6500 0.6500 0.6200 0.6200 191,468 -0.03(-4.62%)
Nov 16, 2018 0.6500 0.6900 0.6500 0.6500 86,600 -0.04(-5.80%)
Nov 15, 2018 0.6700 0.7100 0.6600 0.6900 196,588 +0.04(+6.15%)
Nov 14, 2018 0.7800 0.7800 0.6500 0.6500 278,969 -0.13(-16.67%)
Nov 13, 2018 0.7800 0.8000 0.7600 0.7800 473,200 +0.02(+2.63%)
Nov 12, 2018 0.8000 0.8000 0.7500 0.7600 359,953 -0.02(-2.56%)
Nov 09, 2018 0.7800 0.8300 0.7500 0.7800 1,003,800 +0.03(+4.00%)
Nov 08, 2018 0.7200 0.7900 0.7200 0.7500 807,680 +0.05(+7.14%)
Nov 07, 2018 0.6900 0.7200 0.6800 0.7000 194,171 +0.01(+1.45%)
Nov 06, 2018 0.7000 0.7100 0.6800 0.6900 251,620 +0.03(+4.55%)
Nov 05, 2018 0.6500 0.6800 0.6500 0.6600 111,205 +0.01(+1.54%)
Nov 02, 2018 0.6500 0.6800 0.6300 0.6500 151,500 -0.03(-4.41%)
Nov 01, 2018 0.7100 0.7100 0.6400 0.6800 320,045 +0.00(+0.00%)
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%)
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.