Rubicon Organics Inc (OP: ROMJF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	0.9733	0.9733	0.9733	0.9733	185	+0.04(+4.66%)
Mar 30, 2022	0.8972	0.9300	0.8972	0.9300	2,747	-0.08(-7.83%)
Mar 29, 2022	1.060	1.062	1.000	1.009	1,073	-0.07(-6.14%)
Mar 28, 2022	1.100	1.100	1.075	1.075	3,075	+0.01(+0.70%)
Mar 25, 2022	0.9500	1.080	0.9400	1.067	3,360	+0.04(+3.64%)
Mar 23, 2022				1.030	0	-0.07(-6.36%)
Mar 22, 2022	1.088	1.100	1.088	1.100	250	+0.03(+2.52%)
Mar 21, 2022	1.070	1.073	1.070	1.073	3,110	+0.04(+4.17%)
Mar 17, 2022				1.030	90	+0.12(+13.42%)
Mar 16, 2022	0.9791	0.9791	0.9081	0.9081	795	-0.08(-8.49%)
Mar 15, 2022	0.9923	0.9923	0.9923	0.9923	590	+0.00(+0.05%)
Mar 14, 2022	0.9829	0.9918	0.9751	0.9918	2,562	-0.10(-9.01%)
Mar 11, 2022	1.070	1.140	1.070	1.090	11,472	+0.07(+6.45%)
Mar 10, 2022	1.154	1.154	0.9733	1.024	2,725	-0.11(-9.38%)
Mar 09, 2022	1.130	1.130	1.130	1.130	154	+0.03(+2.73%)
Mar 08, 2022	1.103	1.125	1.100	1.100	6,573	-0.04(-3.93%)
Mar 07, 2022	1.060	1.145	1.060	1.145	251	+0.03(+3.15%)
Mar 04, 2022	1.110	1.110	1.110	1.110	800	-0.01(-0.89%)
Mar 03, 2022	1.120	1.130	1.120	1.120	4,924	-0.06(-5.45%)
Mar 02, 2022	1.185	1.185	1.185	1.185	139	+0.03(+3.01%)
Mar 01, 2022	1.180	1.180	1.150	1.150	1,265	-0.02(-1.71%)
Feb 28, 2022	1.212	1.212	1.170	1.170	2,386	-0.04(-3.31%)
Feb 25, 2022	1.210	1.210	1.210	1.210	2,339	-0.03(-2.42%)
Feb 24, 2022	1.240	1.240	1.200	1.240	1,145	-0.04(-3.28%)
Feb 23, 2022	1.270	1.296	1.270	1.282	462	-0.06(-4.33%)
Feb 18, 2022				1.340	12	-0.04(-3.18%)
Feb 16, 2022				1.384	0	-0.06(-4.02%)
Feb 15, 2022	1.440	1.442	1.440	1.442	400	+0.00(+0.00%)
Feb 14, 2022	1.442	1.442	1.442	1.442	1,000	-0.06(-3.87%)
Feb 10, 2022				1.500	50	+0.03(+2.04%)
Feb 09, 2022	1.470	1.470	1.470	1.470	1,115	+0.07(+5.00%)
Feb 08, 2022	1.270	1.414	1.250	1.400	5,495	+0.17(+13.82%)
Feb 07, 2022	1.230	1.230	1.230	1.230	1,932	-0.12(-9.23%)
Feb 04, 2022	1.355	1.355	1.355	1.355	253	+0.04(+3.06%)
Feb 03, 2022	1.315	1.315	1.315	1.315	500	+0.01(+1.14%)
Feb 02, 2022	1.340	1.340	1.300	1.300	1,149	-0.04(-2.99%)
Feb 01, 2022	1.340	1.350	1.340	1.340	15,718	+0.09(+6.77%)
Jan 31, 2022	1.260	1.260	1.250	1.255	5,800	+0.13(+11.56%)
Jan 28, 2022	1.125	1.125	1.105	1.125	1,164	-0.02(-2.17%)
Jan 27, 2022	1.190	1.190	1.040	1.150	59,625	-0.04(-2.95%)
Jan 26, 2022	1.222	1.230	1.185	1.185	8,819	-0.04(-3.66%)
Jan 25, 2022	1.230	1.270	1.230	1.230	9,983	-0.04(-3.15%)
Jan 24, 2022	1.310	1.340	1.230	1.270	14,194	-0.08(-5.93%)
Jan 21, 2022	1.370	1.390	1.328	1.350	6,400	-0.06(-4.26%)
Jan 19, 2022				1.410	3	-0.01(-0.67%)
Jan 18, 2022	1.500	1.550	1.419	1.419	2,366	-0.04(-2.67%)
Jan 14, 2022				1.458	0	+0.09(+6.46%)
Jan 13, 2022	1.410	1.410	1.370	1.370	1,500	+0.00(+0.00%)
Jan 12, 2022	1.390	1.410	1.370	1.370	4,575	-0.04(-3.18%)
Jan 11, 2022	1.415	1.420	1.415	1.415	3,035	+0.03(+1.80%)
Jan 10, 2022	1.390	1.390	1.380	1.390	3,200	+0.00(+0.00%)
Jan 07, 2022	1.390	1.430	1.390	1.390	35,370	-0.06(-4.14%)
Jan 06, 2022	1.448	1.450	1.448	1.450	492	-0.01(-0.68%)
Jan 05, 2022	1.443	1.495	1.443	1.460	1,420	-0.03(-2.01%)

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.