Ravenquest Biomed (CSE: RQB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		1.270	1.270	1.270	0	-0.06(-4.51%)
Mar 28, 2018	1.330	1.350	1.290	1.330	114,359	+0.01(+0.76%)
Mar 27, 2018	1.350	1.370	1.300	1.320	119,544	-0.03(-2.22%)
Mar 26, 2018	1.360	1.380	1.320	1.350	125,180	-0.02(-1.46%)
Mar 23, 2018	1.360	1.380	1.300	1.370	130,219	+0.07(+5.38%)
Mar 22, 2018	1.330	1.380	1.280	1.300	112,332	-0.02(-1.52%)
Mar 21, 2018	1.340	1.360	1.270	1.320	232,670	+0.03(+2.33%)
Mar 20, 2018	1.490	1.490	1.270	1.290	373,073	-0.19(-12.84%)
Mar 19, 2018	1.460	1.550	1.440	1.480	736,406	+0.09(+6.47%)
Mar 16, 2018	1.350	1.450	1.350	1.390	462,746	+0.06(+4.51%)
Mar 15, 2018	1.340	1.340	1.310	1.330	45,933	-0.02(-1.48%)
Mar 14, 2018	1.350	1.370	1.320	1.350	154,373	+0.00(+0.00%)
Mar 13, 2018	1.350	1.370	1.300	1.350	166,641	+0.00(+0.00%)
Mar 12, 2018	1.350	1.370	1.300	1.350	102,918	+0.05(+3.85%)
Mar 09, 2018	1.350	1.360	1.300	1.300	74,819	-0.08(-5.80%)
Mar 08, 2018	1.370	1.380	1.300	1.380	86,449	+0.01(+0.73%)
Mar 07, 2018	1.340	1.370	1.300	1.370	65,230	+0.03(+2.24%)
Mar 06, 2018	1.320	1.340	1.300	1.340	80,982	+0.03(+2.29%)
Mar 05, 2018	1.360	1.380	1.310	1.310	294,257	-0.03(-2.24%)
Mar 02, 2018	1.300	1.380	1.290	1.340	96,772	+0.04(+3.08%)
Mar 01, 2018	1.300	1.320	1.300	1.300	100,974	-0.01(-0.76%)
Feb 28, 2018	1.300	1.310	1.250	1.310	27,300	+0.01(+0.77%)
Feb 27, 2018	1.320	1.320	1.260	1.300	29,049	-0.02(-1.52%)
Feb 26, 2018	1.360	1.390	1.290	1.320	117,220	-0.03(-2.22%)
Feb 23, 2018	1.320	1.350	1.320	1.350	8,525	+0.03(+2.27%)
Feb 22, 2018	1.380	1.380	1.310	1.320	101,400	+0.00(+0.00%)
Feb 21, 2018	1.380	1.420	1.300	1.320	143,855	-0.03(-2.22%)
Feb 20, 2018	1.420	1.440	1.350	1.350	52,737	+0.00(+0.00%)
Feb 16, 2018		1.350	1.350	1.350	0	-0.04(-2.88%)
Feb 15, 2018	1.390	1.400	1.350	1.390	36,250	-0.01(-0.71%)
Feb 14, 2018	1.390	1.400	1.390	1.400	8,833	-0.03(-2.10%)
Feb 13, 2018	1.350	1.430	1.310	1.430	20,200	+0.00(+0.00%)
Feb 09, 2018		1.430	1.430	1.430	0	+0.03(+2.14%)
Feb 08, 2018	1.390	1.400	1.310	1.400	44,100	+0.00(+0.00%)
Feb 07, 2018	1.400	1.400	1.350	1.400	48,382	+0.00(+0.00%)
Feb 06, 2018	1.480	1.480	1.300	1.400	55,882	-0.06(-4.11%)
Feb 05, 2018	1.470	1.500	1.430	1.460	36,500	-0.02(-1.35%)
Feb 02, 2018	1.580	1.580	1.400	1.480	29,495	-0.11(-6.92%)
Feb 01, 2018	1.410	1.600	1.400	1.590	84,828	+0.18(+12.77%)
Jan 31, 2018	1.400	1.410	1.370	1.410	44,712	+0.01(+0.71%)
Jan 30, 2018	1.500	1.500	1.330	1.400	210,936	-0.05(-3.45%)
Jan 26, 2018		1.450	1.450	1.450	0	-0.15(-9.38%)
Jan 25, 2018	1.650	1.650	1.550	1.600	49,480	-0.09(-5.33%)
Jan 24, 2018	1.720	1.740	1.550	1.690	159,178	-0.05(-2.87%)
Jan 23, 2018	1.720	1.750	1.700	1.740	37,744	-0.04(-2.25%)
Jan 22, 2018	1.730	1.800	1.730	1.780	38,710	-0.02(-1.11%)
Jan 19, 2018	1.790	1.800	1.750	1.800	17,345	+0.07(+4.05%)
Jan 18, 2018	1.790	1.790	1.730	1.730	26,408	-0.07(-3.89%)
Jan 17, 2018	1.800	1.800	1.790	1.800	26,960	+0.01(+0.56%)
Jan 16, 2018	1.760	1.840	1.750	1.790	68,528	-0.07(-3.76%)
Jan 15, 2018	1.740	1.930	1.720	1.860	199,750	+0.12(+6.90%)
Jan 12, 2018	1.710	1.740	1.550	1.740	39,270	+0.04(+2.35%)
Jan 11, 2018	1.800	1.800	1.690	1.700	58,221	-0.10(-5.56%)
Jan 10, 2018	1.750	1.900	1.750	1.800	54,896	-0.10(-5.26%)
Jan 09, 2018	1.870	1.900	1.700	1.900	59,836	+0.07(+3.83%)
Jan 08, 2018	1.650	1.850	1.630	1.830	83,137	+0.21(+12.96%)
Jan 05, 2018	1.640	1.640	1.600	1.620	15,082	-0.02(-1.22%)
Jan 04, 2018	1.510	1.700	1.480	1.640	53,918	+0.14(+9.33%)
Jan 03, 2018	1.650	1.650	1.440	1.500	73,137	-0.14(-8.54%)

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.