Ravenquest Biomed (CSE: RQB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	0.5700	0.5700	0.5500	0.5700	88,700	-0.01(-1.72%)
Mar 28, 2019	0.5800	0.5800	0.5600	0.5800	158,400	+0.00(+0.00%)
Mar 27, 2019	0.5900	0.5900	0.5700	0.5800	79,440	+0.01(+1.75%)
Mar 26, 2019	0.5700	0.5800	0.5600	0.5700	138,301	+0.03(+5.56%)
Mar 25, 2019	0.5800	0.5900	0.5400	0.5400	93,030	-0.04(-6.90%)
Mar 22, 2019	0.5800	0.6000	0.5700	0.5800	155,400	+0.02(+3.57%)
Mar 21, 2019	0.5900	0.5900	0.5600	0.5600	102,250	+0.00(+0.00%)
Mar 20, 2019	0.5800	0.6000	0.5600	0.5600	106,489	-0.03(-5.08%)
Mar 19, 2019	0.6100	0.6100	0.5900	0.5900	140,150	-0.02(-3.28%)
Mar 18, 2019	0.6000	0.6100	0.5800	0.6100	87,655	+0.03(+5.17%)
Mar 15, 2019	0.6000	0.6000	0.5700	0.5800	93,420	+0.00(+0.00%)
Mar 14, 2019	0.5800	0.6000	0.5800	0.5800	141,716	+0.00(+0.00%)
Mar 13, 2019	0.6000	0.6100	0.5800	0.5800	104,719	-0.02(-3.33%)
Mar 12, 2019	0.6000	0.6000	0.5800	0.6000	80,098	+0.00(+0.00%)
Mar 11, 2019	0.6000	0.6100	0.5900	0.6000	69,872	-0.01(-1.64%)
Mar 08, 2019	0.6000	0.6100	0.5800	0.6100	95,694	-0.02(-3.17%)
Mar 07, 2019	0.6000	0.6300	0.6000	0.6300	300,992	+0.01(+1.61%)
Mar 06, 2019	0.6100	0.6200	0.5900	0.6200	42,796	+0.00(+0.00%)
Mar 05, 2019	0.5800	0.6200	0.5800	0.6200	176,081	+0.02(+3.33%)
Mar 04, 2019	0.6300	0.6300	0.6000	0.6000	118,349	-0.03(-4.76%)
Mar 01, 2019	0.6200	0.6300	0.6000	0.6300	88,339	+0.00(+0.00%)
Feb 28, 2019	0.6300	0.6300	0.6100	0.6300	118,789	+0.00(+0.00%)
Feb 27, 2019	0.6300	0.6300	0.6100	0.6300	96,962	+0.01(+1.61%)
Feb 26, 2019	0.6600	0.6700	0.6200	0.6200	182,390	-0.05(-7.46%)
Feb 25, 2019	0.6800	0.6800	0.6500	0.6700	117,798	+0.00(+0.00%)
Feb 22, 2019	0.6500	0.6700	0.6400	0.6700	158,219	+0.01(+1.52%)
Feb 21, 2019	0.6200	0.6600	0.6100	0.6600	151,746	+0.04(+6.45%)
Feb 20, 2019	0.6300	0.6600	0.6200	0.6200	120,782	-0.03(-4.62%)
Feb 19, 2019	0.6200	0.6500	0.6000	0.6500	238,612	+0.03(+4.84%)
Feb 15, 2019		0.6200	0.6200	0.6200	0	+0.02(+3.33%)
Feb 14, 2019	0.6000	0.6100	0.6000	0.6000	37,115	+0.00(+0.00%)
Feb 13, 2019	0.6000	0.6000	0.6000	0.6000	106,900	+0.01(+1.69%)
Feb 12, 2019	0.5900	0.6000	0.5800	0.5900	146,354	-0.02(-3.28%)
Feb 11, 2019	0.6100	0.6100	0.5900	0.6100	210,489	+0.00(+0.00%)
Feb 08, 2019	0.6000	0.6200	0.6000	0.6100	29,985	+0.00(+0.00%)
Feb 07, 2019	0.6200	0.6300	0.6100	0.6100	158,424	-0.02(-3.17%)
Feb 06, 2019	0.6300	0.6300	0.6100	0.6300	185,845	-0.02(-3.08%)
Feb 05, 2019	0.6500	0.6600	0.6300	0.6500	161,302	+0.00(+0.00%)
Feb 04, 2019	0.6700	0.6800	0.6500	0.6500	208,506	-0.02(-2.99%)
Feb 01, 2019	0.6700	0.7000	0.6500	0.6700	123,058	-0.03(-4.29%)
Jan 31, 2019	0.7000	0.7000	0.6700	0.7000	48,936	-0.02(-2.78%)
Jan 30, 2019	0.7000	0.7200	0.6900	0.7200	33,075	+0.00(+0.00%)
Jan 29, 2019	0.7100	0.7200	0.7000	0.7200	145,564	-0.01(-1.37%)
Jan 28, 2019	0.7400	0.7400	0.6500	0.7300	362,580	-0.01(-1.35%)
Jan 25, 2019	0.7100	0.7400	0.7000	0.7400	299,290	+0.03(+4.23%)
Jan 24, 2019	0.6800	0.7100	0.6800	0.7100	243,921	+0.02(+2.90%)
Jan 23, 2019	0.6500	0.7100	0.6500	0.6900	403,271	+0.05(+7.81%)
Jan 22, 2019	0.6300	0.6800	0.6200	0.6400	253,555	+0.00(+0.00%)
Jan 21, 2019	0.6200	0.6500	0.6200	0.6400	88,115	+0.00(+0.00%)
Jan 18, 2019	0.6300	0.6500	0.6100	0.6400	377,821	+0.02(+3.23%)
Jan 17, 2019	0.5900	0.6400	0.5700	0.6200	261,872	+0.03(+5.08%)
Jan 16, 2019	0.6100	0.6200	0.5900	0.5900	130,860	-0.02(-3.28%)
Jan 15, 2019	0.5900	0.6100	0.5800	0.6100	85,077	+0.01(+1.67%)
Jan 14, 2019	0.6300	0.6400	0.5800	0.6000	130,404	+0.00(+0.00%)
Jan 11, 2019	0.5900	0.6400	0.5800	0.6000	239,778	+0.01(+1.69%)
Jan 10, 2019	0.5800	0.5900	0.5800	0.5900	105,687	+0.00(+0.00%)
Jan 09, 2019	0.5600	0.5900	0.5600	0.5900	52,020	+0.02(+3.51%)
Jan 08, 2019	0.5800	0.5900	0.5700	0.5700	87,743	-0.02(-3.39%)
Jan 07, 2019	0.5900	0.6000	0.5800	0.5900	224,544	+0.03(+5.36%)
Jan 04, 2019	0.5500	0.5900	0.5500	0.5600	262,277	+0.05(+9.80%)
Jan 03, 2019	0.4900	0.5800	0.4900	0.5100	342,739	+0.02(+4.08%)

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.