Relevium Technologies Inc (OP: RLLVF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2019		0.0685	0.0685	0.0685	0	-0.01(-9.87%)
May 28, 2019		0.0760	0.0760	0.0760	0	-0.01(-7.20%)
May 22, 2019		0.0819	0.0819	0.0819	0	-0.00(-0.12%)
May 21, 2019	0.0846	0.0846	0.0820	0.0820	15,555	+0.02(+28.13%)
May 20, 2019	0.0640	0.0640	0.0640	0.0640	500	+0.00(+0.00%)
May 15, 2019		0.0640	0.0640	0.0640	0	+0.00(+6.84%)
May 06, 2019		0.0599	0.0599	0.0599	0	-0.00(-5.52%)
May 03, 2019	0.0634	0.0634	0.0634	0.0634	200	-0.02(-27.54%)
Apr 30, 2019		0.0875	0.0875	0.0875	0	+0.01(+10.76%)
Apr 26, 2019		0.0790	0.0790	0.0790	0	+0.02(+27.21%)
Apr 24, 2019		0.0621	0.0621	0.0621	0	-0.00(-4.46%)
Apr 23, 2019	0.0650	0.0650	0.0650	0.0650	10,000	+0.00(+6.56%)
Apr 22, 2019	0.0500	0.0610	0.0500	0.0610	3,300	+0.00(+8.35%)
Apr 16, 2019		0.0563	0.0563	0.0563	0	+0.00(+6.03%)
Apr 15, 2019	0.0531	0.0531	0.0531	0.0531	1,415	-0.01(-19.30%)
Apr 12, 2019	0.0513	0.0658	0.0510	0.0658	12,600	+0.01(+26.30%)
Apr 11, 2019	0.0521	0.0521	0.0521	0.0521	100,000	+0.00(+2.16%)
Apr 10, 2019	0.0650	0.0650	0.0510	0.0510	105,742	-0.01(-16.67%)
Apr 08, 2019		0.0612	0.0612	0.0612	0	+0.01(+15.47%)
Apr 05, 2019	0.0571	0.0571	0.0530	0.0530	25,300	-0.01(-11.52%)
Apr 04, 2019	0.0599	0.0599	0.0599	0.0599	1,500	+0.00(+4.17%)
Apr 01, 2019		0.0575	0.0575	0.0575	0	-0.00(-3.85%)
Mar 29, 2019	0.0580	0.0598	0.0580	0.0598	2,100	-0.01(-9.39%)
Mar 28, 2019	0.0660	0.0660	0.0660	0.0660	10,000	-0.01(-7.17%)
Mar 27, 2019	0.0682	0.0711	0.0670	0.0711	14,124	+0.01(+9.38%)
Mar 26, 2019	0.0650	0.0650	0.0650	0.0650	7,800	+0.00(+2.52%)
Mar 22, 2019		0.0634	0.0634	0.0634	0	-0.01(-8.12%)
Mar 21, 2019	0.0634	0.0690	0.0634	0.0690	1,600	+0.01(+9.70%)
Mar 19, 2019		0.0629	0.0629	0.0629	0	-0.00(-5.41%)
Mar 18, 2019	0.0626	0.0665	0.0626	0.0665	2,250	+0.00(+0.00%)
Mar 15, 2019	0.0650	0.0700	0.0626	0.0665	219,400	-0.00(-0.15%)
Mar 14, 2019	0.0735	0.0735	0.0666	0.0666	7,500	-0.00(-4.86%)
Mar 13, 2019	0.0723	0.0761	0.0665	0.0700	232,794	-0.00(-4.89%)
Mar 12, 2019	0.0700	0.0736	0.0550	0.0736	358,000	+0.01(+13.23%)
Mar 11, 2019	0.0630	0.0651	0.0548	0.0650	617,399	+0.02(+37.13%)
Mar 08, 2019	0.0575	0.0575	0.0473	0.0474	141,500	-0.00(-6.14%)
Mar 06, 2019		0.0505	0.0505	0.0505	0	-0.01(-16.80%)
Mar 05, 2019	0.0513	0.0607	0.0508	0.0607	24,795	+0.00(+1.17%)
Mar 04, 2019	0.0600	0.0600	0.0600	0.0600	20,000	+0.00(+1.69%)
Mar 01, 2019	0.0640	0.0640	0.0587	0.0590	26,000	-0.00(-0.34%)
Feb 27, 2019		0.0592	0.0592	0.0592	0	-0.01(-9.89%)
Feb 26, 2019	0.0596	0.0660	0.0596	0.0657	155,000	+0.00(+0.15%)
Feb 25, 2019	0.0663	0.0663	0.0600	0.0656	35,999	+0.00(+5.13%)
Feb 22, 2019	0.0638	0.0638	0.0600	0.0624	3,200	-0.00(-4.00%)
Feb 21, 2019	0.0639	0.0661	0.0614	0.0650	9,250	-0.00(-1.66%)
Feb 20, 2019	0.0661	0.0661	0.0661	0.0661	1,000	+0.00(+2.80%)
Feb 19, 2019	0.0643	0.0683	0.0643	0.0643	4,500	-0.01(-7.35%)
Feb 15, 2019	0.0695	0.0695	0.0624	0.0694	31,900	+0.00(+4.20%)
Feb 14, 2019	0.0700	0.0700	0.0630	0.0666	29,250	+0.00(+5.71%)
Feb 13, 2019	0.0696	0.0735	0.0630	0.0630	60,500	-0.01(-8.83%)
Feb 12, 2019	0.0728	0.0728	0.0630	0.0691	30,050	-0.01(-6.75%)
Feb 11, 2019	0.0726	0.0741	0.0726	0.0741	7,500	-0.00(-3.77%)
Feb 08, 2019	0.0700	0.0770	0.0700	0.0770	28,800	+0.00(+4.05%)
Feb 07, 2019	0.0700	0.0740	0.0700	0.0740	10,000	+0.00(+5.71%)
Feb 06, 2019	0.0700	0.0700	0.0700	0.0700	4,999	+0.00(+0.57%)
Feb 05, 2019	0.0696	0.0696	0.0696	0.0696	1,400	-0.00(-2.11%)
Feb 04, 2019	0.0725	0.0725	0.0598	0.0711	3,100	+0.01(+13.94%)
Feb 01, 2019	0.0624	0.0740	0.0624	0.0624	7,900	-0.00(-6.17%)
Jan 31, 2019	0.0670	0.0670	0.0665	0.0665	6,000	+0.01(+10.83%)
Jan 30, 2019	0.0652	0.0652	0.0600	0.0600	10,000	-0.01(-12.28%)
Jan 29, 2019	0.0704	0.0704	0.0601	0.0684	31,141	-0.00(-2.98%)
Jan 28, 2019	0.0689	0.0705	0.0678	0.0705	4,750	+0.00(+2.03%)
Jan 25, 2019	0.0730	0.0730	0.0600	0.0691	35,700	+0.00(+2.22%)
Jan 24, 2019	0.0600	0.0676	0.0600	0.0676	1,325	+0.00(+0.30%)
Jan 23, 2019	0.0700	0.0700	0.0674	0.0674	21,250	+0.01(+10.31%)
Jan 22, 2019	0.0611	0.0611	0.0611	0.0611	5,499	-0.01(-13.21%)
Jan 17, 2019		0.0704	0.0704	0.0704	0	+0.01(+8.47%)
Jan 16, 2019	0.0762	0.0762	0.0600	0.0649	33,750	-0.00(-2.84%)
Jan 15, 2019	0.0668	0.0668	0.0668	0.0668	150	-0.01(-8.12%)
Jan 14, 2019	0.0770	0.0770	0.0689	0.0727	14,399	-0.00(-5.58%)
Jan 11, 2019	0.0717	0.0800	0.0705	0.0770	12,500	+0.00(+0.00%)
Jan 10, 2019	0.0750	0.0770	0.0620	0.0770	17,561	+0.00(+3.36%)
Jan 09, 2019	0.0622	0.0745	0.0622	0.0745	5,888	+0.00(+2.62%)
Jan 08, 2019	0.0809	0.0809	0.0726	0.0726	17,000	-0.00(-4.10%)
Jan 04, 2019		0.0757	0.0757	0.0757	0	-0.00(-5.26%)
Jan 03, 2019	0.0718	0.0799	0.0691	0.0799	57,249	+0.00(+1.01%)
Jan 02, 2019	0.0733	0.0850	0.0725	0.0791	125,259	+0.00(+1.41%)
Dec 31, 2018	0.0773	0.0800	0.0700	0.0780	17,800	-0.00(-0.38%)
Dec 28, 2018	0.0715	0.0790	0.0610	0.0783	46,000	+0.00(+5.81%)
Dec 27, 2018	0.0670	0.0750	0.0600	0.0740	69,375	-0.01(-7.50%)
Dec 26, 2018	0.0739	0.0810	0.0739	0.0800	81,900	+0.01(+8.25%)
Dec 21, 2018		0.0739	0.0739	0.0739	0	-0.01(-6.69%)
Dec 20, 2018	0.0792	0.0792	0.0792	0.0792	1,000	+0.00(+4.76%)
Dec 19, 2018	0.0757	0.0757	0.0756	0.0756	2,500	-0.00(-2.58%)
Dec 18, 2018	0.0668	0.0800	0.0631	0.0776	22,300	-0.00(-2.63%)
Dec 17, 2018	0.0753	0.0797	0.0753	0.0797	30,000	-0.00(-3.39%)
Dec 14, 2018	0.0824	0.0900	0.0750	0.0825	44,000	-0.00(-2.94%)
Dec 13, 2018	0.0862	0.0950	0.0800	0.0850	120,227	+0.01(+6.52%)
Dec 12, 2018	0.0737	0.0800	0.0710	0.0798	232,800	+0.01(+12.55%)
Dec 11, 2018	0.0600	0.0709	0.0600	0.0709	59,000	+0.01(+18.17%)
Dec 10, 2018	0.0769	0.0769	0.0600	0.0600	1,649	-0.01(-14.77%)
Dec 07, 2018	0.0704	0.0704	0.0704	0.0704	4,900	-0.00(-1.12%)
Dec 06, 2018	0.0654	0.0712	0.0575	0.0712	91,045	-0.01(-7.17%)
Dec 04, 2018	0.0767	0.0767	0.0767	0.0767	10,000	+0.01(+14.65%)
Dec 03, 2018	0.0670	0.0670	0.0669	0.0669	4,168	-0.00(-2.76%)
Nov 30, 2018	0.0663	0.0688	0.0663	0.0688	73,700	-0.01(-11.79%)
Nov 29, 2018	0.0676	0.0780	0.0676	0.0780	60,000	+0.01(+11.43%)
Nov 28, 2018	0.0673	0.0781	0.0673	0.0700	31,138	-0.00(-4.37%)
Nov 27, 2018	0.0660	0.0750	0.0660	0.0732	28,684	-0.00(-6.15%)
Nov 20, 2018		0.0780	0.0780	0.0780	0	-0.01(-6.59%)
Nov 16, 2018		0.0835	0.0835	0.0835	0	-0.01(-7.22%)
Nov 15, 2018	0.0875	0.0901	0.0875	0.0900	32,000	+0.02(+28.57%)
Nov 14, 2018	0.0700	0.0701	0.0700	0.0700	22,310	-0.01(-15.66%)
Nov 13, 2018	0.0830	0.0830	0.0830	0.0830	20,000	-0.00(-4.82%)
Nov 12, 2018	0.0884	0.0884	0.0744	0.0872	10,046	-0.00(-0.11%)
Nov 09, 2018	0.0750	0.0873	0.0750	0.0873	32,500	-0.01(-6.13%)
Nov 08, 2018	0.0814	0.0930	0.0800	0.0930	30,516	-0.00(-0.64%)
Nov 07, 2018	0.0936	0.0936	0.0936	0.0936	1,000	+0.01(+11.69%)
Nov 06, 2018	0.0838	0.0838	0.0838	0.0838	13,400	+0.00(+0.00%)
Nov 05, 2018	0.0786	0.0867	0.0786	0.0838	38,643	+0.00(+0.96%)
Nov 02, 2018	0.0827	0.0830	0.0827	0.0830	11,500	+0.00(+3.75%)
Nov 01, 2018	0.0800	0.0800	0.0800	0.0800	22,250	+0.00(+3.63%)
Oct 31, 2018	0.0877	0.0913	0.0772	0.0772	25,400	-0.01(-11.87%)
Oct 30, 2018	0.0876	0.0876	0.0850	0.0876	14,999	-0.01(-11.52%)
Oct 29, 2018	0.0990	0.0990	0.0990	0.0990	54,945	+0.01(+8.79%)
Oct 26, 2018	0.0902	0.0910	0.0902	0.0910	25,000	+0.00(+0.78%)
Oct 23, 2018		0.0903	0.0903	0.0903	0	+0.00(+5.00%)
Oct 22, 2018	0.1056	0.1056	0.0860	0.0860	25,065	-0.02(-22.38%)
Oct 19, 2018	0.0992	0.1108	0.0981	0.1108	32,000	+0.00(+4.63%)
Oct 18, 2018	0.1113	0.1113	0.1059	0.1059	800	-0.00(-3.73%)
Oct 17, 2018	0.1200	0.1200	0.1025	0.1100	121,718	-0.01(-5.17%)
Oct 16, 2018	0.1200	0.1200	0.1102	0.1160	134,872	+0.00(+4.04%)
Oct 15, 2018	0.0986	0.1126	0.0986	0.1115	13,140	-0.01(-4.62%)
Oct 12, 2018	0.1150	0.1169	0.1018	0.1169	53,900	+0.00(+2.72%)
Oct 11, 2018	0.1190	0.1190	0.1130	0.1138	6,240	+0.01(+11.57%)
Oct 10, 2018	0.1158	0.1158	0.1020	0.1020	26,200	-0.02(-14.86%)
Oct 09, 2018	0.1282	0.1282	0.1197	0.1198	52,200	+0.00(+3.54%)
Oct 05, 2018		0.1157	0.1157	0.1157	0	+0.01(+10.19%)
Oct 04, 2018	0.1050	0.1050	0.1050	0.1050	9,230	-0.02(-13.93%)
Oct 03, 2018	0.1200	0.1220	0.1151	0.1220	16,300	+0.01(+9.71%)
Oct 02, 2018	0.0989	0.1267	0.0989	0.1112	52,625	+0.01(+13.47%)
Oct 01, 2018	0.0980	0.0980	0.0980	0.0980	3,000	-0.00(-3.92%)
Sep 28, 2018	0.1020	0.1020	0.1020	0.1020	4,900	+0.00(+2.00%)
Sep 27, 2018	0.1014	0.1014	0.1000	0.1000	26,228	-0.00(-2.72%)
Sep 26, 2018	0.1030	0.1050	0.1028	0.1028	10,600	-0.01(-6.55%)
Sep 25, 2018	0.1139	0.1200	0.1030	0.1100	64,775	-0.01(-8.18%)
Sep 24, 2018	0.1201	0.1250	0.1090	0.1198	261,778	+0.02(+14.75%)
Sep 21, 2018	0.1200	0.1239	0.1044	0.1044	24,500	-0.00(-2.79%)
Sep 20, 2018	0.1221	0.1221	0.0991	0.1074	7,100	-0.02(-13.25%)
Sep 19, 2018	0.1250	0.1290	0.1140	0.1238	90,587	+0.00(+1.48%)
Sep 18, 2018	0.1058	0.1220	0.1058	0.1220	202,329	+0.03(+38.48%)
Sep 17, 2018	0.1000	0.1000	0.0881	0.0881	2,500	-0.01(-11.90%)
Sep 14, 2018	0.1030	0.1087	0.0995	0.1000	63,900	-0.00(-0.89%)
Sep 13, 2018	0.1097	0.1097	0.0998	0.1009	100,295	-0.01(-8.27%)
Sep 12, 2018	0.1147	0.1170	0.1097	0.1100	100,325	-0.01(-4.35%)
Sep 11, 2018	0.1100	0.1182	0.1100	0.1150	61,000	+0.02(+25.00%)
Sep 10, 2018	0.0800	0.0920	0.0800	0.0920	95,000	+0.01(+13.72%)
Sep 07, 2018	0.0925	0.0925	0.0809	0.0809	5,600	-0.00(-1.58%)
Sep 06, 2018	0.0822	0.0822	0.0822	0.0822	8,215	+0.00(+2.75%)
Sep 05, 2018	0.0800	0.0800	0.0800	0.0800	54,900	-0.01(-5.88%)
Sep 04, 2018	0.0850	0.0850	0.0850	0.0850	4,000	+0.00(+0.00%)
Aug 30, 2018		0.0850	0.0850	0.0850	0	-0.01(-8.50%)
Aug 29, 2018	0.0929	0.0929	0.0929	0.0929	2,400	+0.00(+0.00%)
Aug 28, 2018	0.0950	0.0970	0.0929	0.0929	4,470	-0.01(-6.16%)
Aug 27, 2018	0.0961	0.1014	0.0950	0.0990	69,110	+0.02(+25.00%)
Aug 23, 2018		0.0792	0.0792	0.0792	0	+0.00(+5.60%)
Aug 22, 2018	0.0972	0.0972	0.0750	0.0750	66,643	-0.03(-25.74%)
Aug 21, 2018	0.0869	0.1010	0.0869	0.1010	7,800	+0.01(+6.43%)
Aug 20, 2018	0.0868	0.0950	0.0830	0.0949	11,700	+0.01(+9.46%)
Aug 17, 2018	0.0867	0.0867	0.0867	0.0867	200	-0.00(-3.77%)
Aug 15, 2018		0.0901	0.0901	0.0901	0	-0.00(-5.06%)
Aug 14, 2018	0.0949	0.0949	0.0949	0.0949	3,000	-0.01(-5.01%)
Aug 13, 2018	0.0902	0.0999	0.0900	0.0999	10,184	-0.00(-1.87%)
Aug 08, 2018		0.1018	0.1018	0.1018	0	+0.00(+1.80%)
Aug 07, 2018	0.1000	0.1000	0.1000	0.1000	10,215	+0.00(+0.00%)
Aug 06, 2018	0.1149	0.1149	0.1000	0.1000	4,400	-0.01(-7.41%)
Aug 03, 2018	0.1079	0.1080	0.0976	0.1080	16,200	+0.00(+2.86%)
Aug 01, 2018		0.1050	0.1050	0.1050	0	-0.01(-4.55%)
Jul 31, 2018	0.0996	0.1100	0.0996	0.1100	4,105	+0.02(+21.01%)
Jul 30, 2018	0.0930	0.0930	0.0909	0.0909	333	+0.00(+1.00%)
Jul 27, 2018	0.1085	0.1085	0.0900	0.0900	21,600	-0.03(-22.48%)
Jul 25, 2018		0.1161	0.1161	0.1161	0	+0.00(+3.66%)
Jul 24, 2018	0.1160	0.1160	0.1120	0.1120	7,100	-0.01(-5.08%)
Jul 23, 2018	0.1121	0.1180	0.1121	0.1180	13,400	+0.01(+5.17%)
Jul 20, 2018	0.1122	0.1122	0.1122	0.1122	800	+0.01(+14.84%)
Jul 19, 2018	0.0978	0.0978	0.0977	0.0977	4,900	-0.01(-6.42%)
Jul 18, 2018	0.1096	0.1096	0.1044	0.1044	988	+0.00(+1.85%)
Jul 17, 2018	0.0971	0.1025	0.0971	0.1025	2,370	+0.00(+4.91%)
Jul 16, 2018	0.1143	0.1143	0.0977	0.0977	27,867	-0.00(-4.59%)
Jul 13, 2018	0.1180	0.1180	0.1024	0.1024	2,500	-0.02(-14.38%)
Jul 12, 2018	0.1152	0.1196	0.1023	0.1196	3,827	+0.01(+8.73%)
Jul 11, 2018	0.1105	0.1105	0.1009	0.1100	16,590	+0.00(+0.00%)
Jul 10, 2018	0.1097	0.1120	0.1097	0.1100	38,970	-0.00(-1.12%)
Jul 09, 2018	0.0965	0.1113	0.0965	0.1113	42,767	+0.02(+18.10%)
Jul 06, 2018	0.1000	0.1087	0.0942	0.0942	61,500	-0.02(-15.14%)
Jul 05, 2018	0.1085	0.1110	0.1000	0.1110	59,430	+0.00(+0.00%)
Jun 29, 2018		0.1110	0.1110	0.1110	0	+0.00(+2.97%)
Jun 28, 2018	0.1072	0.1078	0.1072	0.1078	4,874	+0.02(+16.92%)
Jun 27, 2018	0.0977	0.1103	0.0922	0.0922	48,714	-0.03(-21.80%)
Jun 26, 2018	0.1179	0.1179	0.1179	0.1179	1,000	-0.00(-0.08%)
Jun 25, 2018	0.1100	0.1180	0.1100	0.1180	18,625	+0.01(+10.07%)
Jun 22, 2018	0.1145	0.1145	0.1050	0.1072	6,980	-0.00(-1.47%)
Jun 21, 2018	0.1050	0.1165	0.1050	0.1088	36,500	-0.01(-9.63%)
Jun 20, 2018	0.1079	0.1204	0.1050	0.1204	7,214	-0.00(-3.29%)
Jun 19, 2018	0.1245	0.1245	0.1245	0.1245	600	+0.01(+11.16%)
Jun 18, 2018	0.1163	0.1176	0.1120	0.1120	2,670	+0.01(+6.67%)
Jun 15, 2018		0.1273	0.1038	0.1050	35,028	-0.01(-9.48%)
Jun 14, 2018	0.1086	0.1160	0.1086	0.1160	6,001	+0.01(+7.51%)
Jun 13, 2018	0.1079	0.1079	0.1079	0.1079	500	-0.00(-1.91%)
Jun 12, 2018	0.1115	0.1152	0.1100	0.1100	19,101	-0.01(-8.33%)
Jun 11, 2018	0.1142	0.1250	0.1105	0.1200	29,455	-0.00(-3.54%)
Jun 08, 2018	0.1219	0.1284	0.1105	0.1244	24,850	-0.00(-0.40%)
Jun 07, 2018	0.1265	0.1265	0.1108	0.1249	6,550	+0.00(+0.08%)
Jun 06, 2018	0.1228	0.1249	0.1150	0.1248	84,300	+0.00(+1.38%)
Jun 05, 2018	0.1200	0.1254	0.1165	0.1231	50,392	-0.00(-3.53%)
Jun 04, 2018	0.1199	0.1350	0.1199	0.1276	263,450	+0.01(+12.62%)

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.