Ravenquest Biomed (CSE: RQB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		0.4500	0.4500	0.4500	0	-0.08(-15.09%)
Dec 28, 2018	0.4650	0.5300	0.4500	0.5300	256,389	+0.08(+16.48%)
Dec 27, 2018	0.4600	0.4750	0.4500	0.4550	170,614	-0.02(-5.21%)
Dec 24, 2018		0.4800	0.4800	0.4800	0	+0.00(+0.00%)
Dec 21, 2018	0.4950	0.4950	0.4500	0.4800	186,530	-0.01(-2.04%)
Dec 20, 2018	0.4900	0.5100	0.4800	0.4900	110,485	+0.00(+0.00%)
Dec 19, 2018	0.5100	0.5200	0.4800	0.4900	195,788	-0.02(-3.92%)
Dec 18, 2018	0.4800	0.5400	0.4650	0.5100	334,888	+0.05(+10.87%)
Dec 17, 2018	0.4900	0.4900	0.4600	0.4600	115,605	-0.03(-6.12%)
Dec 14, 2018	0.5100	0.5200	0.4800	0.4900	141,268	-0.02(-3.92%)
Dec 13, 2018	0.5000	0.5100	0.4800	0.5100	241,390	+0.02(+3.03%)
Dec 12, 2018	0.5000	0.5200	0.4900	0.4950	165,654	+0.01(+1.02%)
Dec 11, 2018	0.5200	0.5300	0.4900	0.4900	122,688	-0.03(-5.77%)
Dec 10, 2018	0.5500	0.5800	0.5200	0.5200	230,422	-0.01(-1.89%)
Dec 07, 2018	0.4950	0.6100	0.4950	0.5300	416,925	+0.03(+6.00%)
Dec 06, 2018	0.5000	0.5000	0.4650	0.5000	200,721	-0.01(-1.96%)
Dec 05, 2018	0.5600	0.5600	0.5000	0.5100	191,802	-0.07(-12.07%)
Dec 04, 2018	0.5900	0.5900	0.5300	0.5800	217,398	+0.00(+0.00%)
Dec 03, 2018	0.5900	0.6000	0.5700	0.5800	107,337	-0.02(-3.33%)
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%)

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.