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%)

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.