Ravenquest Biomed (CSE: RQB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.8400	0.9300	0.8000	0.8600	842,667	+0.09(+11.69%)
Apr 27, 2018	0.8900	0.9100	0.7500	0.7700	710,152	-0.13(-14.44%)
Apr 26, 2018	1.000	1.000	0.8900	0.9000	411,493	-0.07(-7.22%)
Apr 25, 2018	1.030	1.060	0.9400	0.9700	231,617	-0.08(-7.62%)
Apr 24, 2018	1.070	1.100	1.000	1.050	172,297	-0.03(-2.78%)
Apr 23, 2018	1.150	1.160	1.020	1.080	478,122	-0.07(-6.09%)
Apr 20, 2018	1.150	1.160	1.100	1.150	319,654	+0.00(+0.00%)
Apr 19, 2018	1.180	1.190	1.130	1.150	288,940	+0.00(+0.00%)
Apr 18, 2018	1.200	1.200	1.130	1.150	360,598	-0.06(-4.96%)
Apr 17, 2018	1.210	1.230	1.160	1.210	289,604	-0.01(-0.82%)
Apr 16, 2018	1.200	1.250	1.180	1.220	727,666	+0.04(+3.39%)
Apr 13, 2018	1.230	1.250	1.160	1.180	646,717	-0.05(-4.07%)
Apr 12, 2018	1.190	1.270	1.170	1.230	524,412	+0.07(+6.03%)
Apr 11, 2018	1.200	1.230	1.150	1.160	279,390	+0.01(+0.87%)
Apr 10, 2018	1.200	1.350	1.150	1.150	1,328,807	-0.01(-0.86%)
Apr 09, 2018	1.250	1.250	1.160	1.160	204,387	-0.08(-6.45%)
Apr 06, 2018	1.240	1.250	1.200	1.240	255,785	+0.00(+0.00%)
Apr 05, 2018	1.140	1.240	1.140	1.240	278,673	+0.11(+9.73%)
Apr 04, 2018	1.240	1.240	1.050	1.130	374,235	-0.11(-8.87%)
Apr 03, 2018	1.300	1.300	1.220	1.240	348,564	+0.00(+0.00%)
Apr 02, 2018	1.300	1.300	1.220	1.240	103,010	-0.03(-2.36%)
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%)
Jan 02, 2018		1.650	1.550	1.640	18,580	+0.09(+5.81%)
Dec 29, 2017		1.550	1.550	1.550	0	-0.20(-11.43%)
Dec 28, 2017	1.680	1.790	1.600	1.750	26,070	+0.25(+16.67%)
Dec 27, 2017	1.400	1.560	1.390	1.500	20,806	+0.10(+7.14%)
Dec 22, 2017		1.400	1.400	1.400	0	+0.02(+1.45%)
Dec 21, 2017	1.380	1.500	1.380	1.380	13,622	-0.03(-2.13%)
Dec 20, 2017	1.500	1.500	1.410	1.410	13,061	-0.05(-3.42%)
Dec 19, 2017	1.380	1.580	1.380	1.460	24,300	+0.09(+6.57%)
Dec 18, 2017	1.530	1.600	1.350	1.370	32,766	-0.13(-8.67%)
Dec 15, 2017	1.680	1.680	1.500	1.500	47,399	-0.15(-9.09%)
Dec 14, 2017	1.720	1.720	1.600	1.650	31,350	-0.09(-5.17%)
Dec 13, 2017	1.780	1.780	1.720	1.740	21,405	-0.01(-0.57%)
Dec 12, 2017	1.840	1.840	1.750	1.750	13,609	-0.08(-4.37%)
Dec 11, 2017	1.710	1.850	1.710	1.830	26,097	+0.09(+5.17%)
Dec 08, 2017	1.800	1.800	1.700	1.740	18,650	+0.00(+0.00%)
Dec 07, 2017	1.760	1.760	1.740	1.740	1,500	-0.02(-1.14%)
Dec 06, 2017	1.800	1.800	1.740	1.760	37,060	-0.02(-1.12%)
Dec 05, 2017	1.700	1.850	1.700	1.780	54,681	+0.09(+5.33%)
Dec 04, 2017	1.880	1.880	1.640	1.690	104,992	-0.19(-10.11%)
Dec 01, 2017	1.860	1.880	1.770	1.880	32,646	+0.10(+5.62%)
Nov 30, 2017	1.730	1.780	1.700	1.780	37,585	+0.01(+0.56%)
Nov 29, 2017	1.890	1.890	1.660	1.770	41,285	-0.05(-2.75%)
Nov 28, 2017	1.920	1.950	1.810	1.820	26,380	-0.08(-4.21%)
Nov 27, 2017	1.810	1.910	1.790	1.900	46,026	+0.12(+6.74%)
Nov 24, 2017	1.840	1.900	1.760	1.780	28,894	+0.03(+1.71%)
Nov 23, 2017	1.850	2.000	1.750	1.750	31,925	-0.10(-5.41%)
Nov 22, 2017	1.750	1.850	1.750	1.850	27,445	+0.12(+6.94%)
Nov 21, 2017	1.900	1.900	1.700	1.730	72,628	-0.17(-8.95%)
Nov 20, 2017	2.050	2.060	1.900	1.900	52,856	-0.15(-7.32%)
Nov 17, 2017	2.050	2.080	2.000	2.050	48,196	-0.01(-0.49%)
Nov 16, 2017	2.000	2.080	2.000	2.060	63,245	-0.02(-0.96%)
Nov 15, 2017	2.080	2.080	1.910	2.080	40,469	+0.03(+1.46%)
Nov 14, 2017	1.850	2.100	1.850	2.050	109,232	+0.15(+7.89%)
Nov 13, 2017	1.750	1.900	1.740	1.900	88,826	+0.18(+10.47%)
Nov 10, 2017	1.740	1.740	1.650	1.720	86,086	+0.00(+0.00%)
Nov 09, 2017	1.800	1.800	1.700	1.720	93,620	-0.10(-5.49%)
Nov 08, 2017	1.800	1.900	1.700	1.820	90,137	+0.12(+7.06%)
Nov 07, 2017	1.530	1.700	1.520	1.700	79,029	+0.12(+7.59%)
Nov 06, 2017	1.410	1.580	1.410	1.580	44,750	+0.06(+3.95%)
Nov 03, 2017	1.400	1.520	1.390	1.520	58,500	+0.02(+1.33%)
Nov 02, 2017	1.450	1.500	1.400	1.500	59,400	-0.03(-1.96%)
Nov 01, 2017	1.530	1.530	1.430	1.530	112,584	+0.01(+0.66%)
Oct 31, 2017	1.450	1.520	1.450	1.520	111,920	+0.07(+4.83%)
Oct 30, 2017	1.390	1.450	1.380	1.450	124,454	+0.10(+7.41%)
Oct 27, 2017	1.280	1.390	1.280	1.350	147,975	+0.08(+6.30%)
Oct 26, 2017	1.160	1.290	1.160	1.270	97,674	+0.06(+4.96%)
Oct 25, 2017	1.340	1.370	1.210	1.210	192,329	-0.07(-5.47%)
Oct 24, 2017	0.9800	1.290	0.9800	1.280	277,064	+0.30(+30.61%)
Oct 23, 2017	0.9700	1.020	0.9500	0.9800	369,314	+0.02(+2.08%)
Oct 20, 2017	0.8300	0.9800	0.8000	0.9600	118,721	+0.11(+12.94%)
Oct 19, 2017	0.7400	0.8500	0.7200	0.8500	107,000	+0.11(+14.86%)
Oct 18, 2017	0.6900	0.7400	0.6500	0.7400	177,901	+0.07(+10.45%)
Oct 17, 2017	0.6700	0.6900	0.6500	0.6700	65,495	-0.01(-1.47%)
Oct 16, 2017	0.6700	0.6800	0.6600	0.6800	55,500	+0.01(+1.49%)
Oct 13, 2017	0.6700	0.6700	0.6400	0.6700	23,420	+0.00(+0.00%)
Oct 12, 2017	0.6500	0.6700	0.6100	0.6700	40,600	+0.05(+8.06%)
Oct 11, 2017	0.6400	0.6700	0.6200	0.6200	98,000	-0.01(-1.59%)
Oct 10, 2017	0.6700	0.6700	0.6000	0.6300	100,675	-0.05(-7.35%)
Oct 06, 2017		0.6800	0.6800	0.6800	0	+0.02(+3.03%)
Oct 05, 2017	0.5600	0.7000	0.5500	0.6600	501,967	+0.11(+20.00%)

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.