Ravenquest Biomed (CSE: RQB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.8500	0.8500	0.8300	0.8500	69,912	+0.01(+1.19%)
May 30, 2018	0.8400	0.8700	0.8200	0.8400	157,307	+0.00(+0.00%)
May 29, 2018	0.9000	0.9000	0.8400	0.8400	156,733	-0.02(-2.33%)
May 28, 2018	0.9000	0.9000	0.8600	0.8600	72,401	-0.03(-3.37%)
May 25, 2018	0.8600	0.8900	0.8400	0.8900	69,785	+0.03(+3.49%)
May 24, 2018	0.8900	0.9000	0.8600	0.8600	62,462	-0.05(-5.49%)
May 23, 2018	0.9000	0.9100	0.8300	0.9100	165,851	+0.02(+2.25%)
May 22, 2018	0.8500	0.9400	0.8300	0.8900	385,682	+0.03(+3.49%)
May 18, 2018		0.8600	0.8600	0.8600	0	-0.01(-1.15%)
May 17, 2018	0.8600	0.8800	0.8400	0.8700	138,534	+0.01(+1.16%)
May 16, 2018	0.8700	0.8800	0.8400	0.8600	191,032	-0.03(-3.37%)
May 15, 2018	0.9000	0.9000	0.8700	0.8900	202,574	-0.03(-3.26%)
May 14, 2018	0.9500	0.9500	0.8800	0.9200	342,546	-0.02(-2.13%)
May 11, 2018	0.9400	0.9500	0.9100	0.9400	119,386	+0.03(+3.30%)
May 10, 2018	0.9600	0.9700	0.9000	0.9100	163,073	+0.00(+0.00%)
May 09, 2018	1.020	1.020	0.8700	0.9100	402,152	-0.10(-9.90%)
May 08, 2018	1.020	1.050	0.9800	1.010	244,331	+0.01(+1.00%)
May 07, 2018	1.000	1.100	0.9800	1.000	497,502	-0.12(-10.71%)
May 04, 2018	1.150	1.210	1.110	1.120	633,860	+0.01(+0.90%)
May 03, 2018	0.9800	1.140	0.9800	1.110	732,716	+0.09(+8.82%)
May 02, 2018	0.8500	1.020	0.8500	1.020	436,638	+0.19(+22.89%)
May 01, 2018	0.9100	0.9300	0.8200	0.8300	452,380	-0.03(-3.49%)
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%)

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.